Skip to main content

United Rentals (NY: URI )

440.93 +7.64 (+1.76%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 434.74 440.16 432.29 433.29 521,278 -2.45(-0.56%)
Sep 21, 2023 444.00 444.24 430.45 435.74 883,557 -12.29(-2.74%)
Sep 20, 2023 453.95 462.31 447.49 448.03 622,802 -3.02(-0.67%)
Sep 19, 2023 449.29 456.67 447.05 451.05 441,996 -2.57(-0.57%)
Sep 18, 2023 452.77 457.20 450.27 453.62 567,700 +1.61(+0.36%)
Sep 15, 2023 453.12 454.83 446.58 452.01 815,242 -1.31(-0.29%)
Sep 14, 2023 453.85 459.77 446.78 453.32 584,594 +5.98(+1.34%)
Sep 13, 2023 453.93 457.42 443.08 447.34 569,009 -9.81(-2.15%)
Sep 12, 2023 456.32 465.00 455.51 457.15 422,586 -1.53(-0.33%)
Sep 11, 2023 469.52 470.34 456.52 458.68 476,040 -5.09(-1.10%)
Sep 08, 2023 460.70 466.20 459.24 463.77 392,660 -3.54(-0.76%)
Sep 07, 2023 469.13 472.04 457.48 467.31 659,464 -7.75(-1.63%)
Sep 06, 2023 472.41 483.28 467.43 475.06 479,173 +4.44(+0.94%)
Sep 05, 2023 487.00 491.00 470.54 470.62 684,260 -20.55(-4.18%)
Sep 01, 2023 483.97 492.33 482.56 491.17 645,610 +14.63(+3.07%)
Aug 31, 2023 477.84 483.33 474.55 476.54 635,942 -0.87(-0.18%)
Aug 30, 2023 474.52 478.52 469.42 477.41 544,529 +2.81(+0.59%)
Aug 29, 2023 456.00 478.53 454.18 474.60 764,666 +17.50(+3.83%)
Aug 28, 2023 448.69 460.79 448.69 457.10 321,871 +7.98(+1.78%)
Aug 25, 2023 449.37 453.63 440.97 449.12 425,440 +3.41(+0.77%)
Aug 24, 2023 446.43 455.00 444.30 445.71 455,830 -3.07(-0.68%)
Aug 23, 2023 440.72 450.05 438.40 448.78 402,935 +7.15(+1.62%)
Aug 22, 2023 453.91 455.71 439.44 441.63 555,893 -10.85(-2.40%)
Aug 21, 2023 455.00 457.79 448.15 452.48 375,503 +1.07(+0.24%)
Aug 18, 2023 445.44 454.61 440.54 451.41 712,346 -1.29(-0.28%)
Aug 17, 2023 468.64 472.50 450.81 452.70 843,539 -11.42(-2.46%)
Aug 16, 2023 481.43 491.63 463.49 464.12 793,398 -17.43(-3.62%)
Aug 15, 2023 483.00 484.98 478.74 481.55 743,124 -5.83(-1.20%)
Aug 14, 2023 484.89 489.49 482.58 487.38 623,196 -0.82(-0.17%)
Aug 11, 2023 481.31 488.92 480.37 488.20 596,090 +5.89(+1.22%)
Aug 10, 2023 480.11 489.00 475.92 482.31 1,002,999 +3.58(+0.75%)
Aug 09, 2023 480.62 484.13 476.50 478.73 768,904 -1.82(-0.38%)
Aug 08, 2023 479.25 481.60 469.46 480.55 1,094,297 -4.53(-0.93%)
Aug 07, 2023 470.31 490.72 470.31 485.08 1,442,838 +20.69(+4.45%)
Aug 04, 2023 465.58 468.68 460.25 464.39 518,572 +0.81(+0.17%)
Aug 03, 2023 462.68 464.36 450.75 463.59 647,171 -3.15(-0.67%)
Aug 02, 2023 467.48 474.00 463.63 466.74 844,367 -5.82(-1.23%)
Aug 01, 2023 461.91 476.24 459.31 472.56 850,183 +9.29(+2.01%)
Jul 31, 2023 448.76 463.87 446.13 463.27 773,499 +18.55(+4.17%)
Jul 28, 2023 446.09 457.90 439.36 444.71 707,111 +4.94(+1.12%)
Jul 27, 2023 437.03 444.19 412.34 439.78 1,539,992 -3.87(-0.87%)
Jul 26, 2023 445.63 450.84 439.92 443.65 836,705 -5.20(-1.16%)
Jul 25, 2023 447.08 453.00 443.78 448.85 634,937 +0.01(+0.00%)
Jul 24, 2023 450.28 454.21 446.30 448.84 511,234 -0.22(-0.05%)
Jul 21, 2023 459.94 460.60 448.68 449.06 525,509 -8.29(-1.81%)
Jul 20, 2023 458.90 460.72 452.70 457.35 627,762 -1.74(-0.38%)
Jul 19, 2023 459.24 467.92 454.98 459.09 652,878 -4.00(-0.86%)
Jul 18, 2023 449.35 464.00 449.35 463.09 587,818 +12.97(+2.88%)
Jul 17, 2023 442.73 454.01 441.18 450.12 510,913 +6.02(+1.36%)
Jul 14, 2023 458.52 459.00 437.74 444.10 1,113,014 -12.94(-2.83%)
Jul 13, 2023 465.28 468.30 456.68 457.04 818,681 -8.71(-1.87%)
Jul 12, 2023 466.75 470.38 459.05 465.75 854,151 +9.82(+2.15%)
Jul 11, 2023 445.64 457.77 445.46 455.93 915,312 +12.31(+2.78%)
Jul 10, 2023 428.47 443.85 428.47 443.62 518,513 +11.37(+2.63%)
Jul 07, 2023 426.80 438.92 425.11 432.25 557,099 +5.27(+1.24%)
Jul 06, 2023 435.15 439.56 422.25 426.98 1,016,431 -13.31(-3.02%)
Jul 05, 2023 441.65 446.82 437.63 440.29 845,261 -6.98(-1.56%)
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.