Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Rentals (NY: URI )

683.34 +16.68 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 349.03 356.20 344.81 355.51 982,377 +3.40(+0.96%)
Apr 27, 2023 350.48 352.43 339.72 352.12 2,034,182 -17.08(-4.63%)
Apr 26, 2023 372.91 375.38 366.84 369.20 1,808,563 -2.59(-0.70%)
Apr 25, 2023 373.62 375.71 370.24 371.79 1,378,499 -5.88(-1.56%)
Apr 24, 2023 367.89 378.15 367.89 377.66 862,076 +10.78(+2.94%)
Apr 21, 2023 368.19 368.20 361.40 366.88 754,073 -2.78(-0.75%)
Apr 20, 2023 366.77 374.47 365.62 369.66 799,500 -3.04(-0.82%)
Apr 19, 2023 376.96 378.06 370.32 372.70 728,698 -8.57(-2.25%)
Apr 18, 2023 380.01 383.43 378.07 381.27 688,621 +3.70(+0.98%)
Apr 17, 2023 373.58 379.56 372.73 377.57 703,718 +5.38(+1.45%)
Apr 14, 2023 369.87 375.11 367.29 372.19 727,855 +4.64(+1.26%)
Apr 13, 2023 369.25 371.60 362.76 367.55 1,021,990 -2.69(-0.73%)
Apr 12, 2023 369.80 374.29 365.51 370.24 838,965 +5.43(+1.49%)
Apr 11, 2023 361.72 369.18 360.93 364.81 793,958 +5.54(+1.54%)
Apr 10, 2023 348.60 360.66 347.82 359.26 918,671 +9.50(+2.72%)
Apr 06, 2023 344.56 354.85 340.27 349.76 1,518,754 +3.94(+1.14%)
Apr 05, 2023 346.74 353.38 341.60 345.82 1,868,201 -7.74(-2.19%)
Apr 04, 2023 384.10 384.10 349.14 353.56 2,033,616 -29.48(-7.70%)
Apr 03, 2023 388.55 395.06 379.75 383.04 724,594 -6.59(-1.69%)
Mar 31, 2023 384.16 389.80 382.24 389.62 891,977 +9.41(+2.48%)
Mar 30, 2023 383.32 385.35 378.80 380.21 727,187 +2.06(+0.54%)
Mar 29, 2023 375.41 378.32 370.30 378.15 637,455 +9.00(+2.44%)
Mar 28, 2023 366.69 373.88 365.33 369.16 676,171 +2.11(+0.57%)
Mar 27, 2023 363.39 369.50 359.81 367.05 1,271,340 +2.02(+0.55%)
Mar 24, 2023 368.62 370.13 356.03 365.03 1,557,767 -11.22(-2.98%)
Mar 23, 2023 385.52 391.22 368.09 376.25 1,140,917 -6.92(-1.81%)
Mar 22, 2023 390.94 398.56 382.48 383.18 1,225,897 -8.94(-2.28%)
Mar 21, 2023 382.58 394.62 380.66 392.12 1,536,323 +19.53(+5.24%)
Mar 20, 2023 369.70 379.38 369.26 372.58 1,788,339 +8.23(+2.26%)
Mar 17, 2023 385.46 386.36 363.13 364.35 2,213,554 -26.65(-6.82%)
Mar 16, 2023 381.50 396.17 376.38 391.00 1,103,042 +3.29(+0.85%)
Mar 15, 2023 396.33 398.97 376.18 387.71 1,859,408 -21.93(-5.35%)
Mar 14, 2023 415.35 418.41 403.13 409.64 1,299,424 +7.82(+1.95%)
Mar 13, 2023 412.50 414.23 401.34 401.82 1,627,656 -20.80(-4.92%)
Mar 10, 2023 446.48 447.32 419.07 422.62 1,758,819 -24.03(-5.38%)
Mar 09, 2023 470.10 472.54 446.21 446.66 802,132 -23.30(-4.96%)
Mar 08, 2023 466.58 470.08 463.20 469.96 532,807 +1.57(+0.34%)
Mar 07, 2023 469.30 473.54 467.30 468.38 701,676 +0.73(+0.16%)
Mar 06, 2023 470.55 474.52 467.63 467.65 657,750 -4.48(-0.95%)
Mar 03, 2023 464.07 474.12 461.34 472.13 535,056 +8.83(+1.91%)
Mar 02, 2023 457.98 464.76 452.00 463.30 586,393 +2.76(+0.60%)
Mar 01, 2023 460.17 467.96 460.10 460.55 717,369 -0.72(-0.16%)
Feb 28, 2023 456.53 464.54 455.40 461.27 994,457 +5.19(+1.14%)
Feb 27, 2023 447.36 457.78 446.77 456.08 855,647 +12.63(+2.85%)
Feb 24, 2023 434.70 444.62 432.26 443.45 470,572 +3.75(+0.85%)
Feb 23, 2023 440.37 443.77 431.88 439.69 614,651 +4.47(+1.03%)
Feb 22, 2023 438.71 442.20 433.24 435.23 731,153 -3.49(-0.79%)
Feb 21, 2023 447.95 453.47 437.74 438.71 770,444 -15.39(-3.39%)
Feb 17, 2023 453.24 456.60 452.08 454.10 493,578 -0.76(-0.17%)
Feb 16, 2023 455.84 461.88 453.24 454.86 667,489 -8.50(-1.83%)
Feb 15, 2023 444.77 463.57 444.72 463.35 750,542 +13.80(+3.07%)
Feb 14, 2023 449.53 454.82 444.33 449.55 580,600 -2.83(-0.62%)
Feb 13, 2023 443.02 453.48 442.14 452.38 562,292 +10.68(+2.42%)
Feb 10, 2023 441.14 443.33 438.10 441.69 495,139 -1.35(-0.30%)
Feb 09, 2023 453.33 455.88 441.48 443.04 534,731 -7.89(-1.75%)
Feb 08, 2023 447.27 452.32 445.40 450.94 681,286 +2.11(+0.47%)
Feb 07, 2023 443.81 451.11 438.77 448.83 762,878 +3.37(+0.76%)
Feb 06, 2023 442.56 447.00 440.84 445.46 513,898 -1.09(-0.24%)
Feb 03, 2023 440.55 448.88 438.28 446.55 651,925 -1.11(-0.25%)
Feb 02, 2023 452.18 457.29 442.60 447.66 1,232,143 +1.28(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.