United Rentals (URI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.94 | 1.63114754098 | 732 | 759.98 | 715 | 664182 | 730.11624942 | CS |
| 4 | 107.37 | 16.8669588576 | 636.57 | 759.98 | 620.12 | 575814 | 681.55404761 | CS |
| 12 | 79.53 | 11.9700185127 | 664.41 | 759.98 | 596.48 | 541633 | 663.2227839 | CS |
| 26 | 156.97 | 26.7424229518 | 586.97 | 759.98 | 576.25 | 574248 | 665.24015643 | CS |
| 52 | 292.29 | 64.7160411823 | 451.65 | 759.98 | 387.01 | 636092 | 559.44818979 | CS |
| 156 | 419.31 | 129.165511505 | 324.63 | 759.98 | 230.54 | 714184 | 408.36721344 | CS |
| 260 | 622.21 | 511.139406884 | 121.73 | 759.98 | 58.85 | 878886 | 286.10506323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 743.94 | 8.91 | 1.21 | 731.74 | 751.41 | 724.25 | 596155 |
| 1721688000 | 735.03 | 16.39 | 2.28 | 731.78 | 738.18 | 715 | 376980 |
| 1721428800 | 718.64 | -9.81 | -1.35 | 723.22 | 732.075 | 716.42 | 473575 |
| 1721342400 | 728.45 | 4.86 | 0.67 | 721.14 | 759.98 | 720.1 | 884778 |
| 1721256000 | 723.59 | -19.42 | -2.61 | 733.105 | 739.1338 | 721.11 | 797161 |
| 1721169600 | 743.01 | 35.6 | 5.03 | 707.24 | 743.24 | 707.24 | 646897 |
| 1721083200 | 707.41 | 27.83 | 4.10 | 687.66 | 713.0725 | 683 | 594315 |
| 1720824000 | 679.58 | 13.29 | 1.99 | 672.7 | 688.9999 | 670 | 544607 |
| 1720737600 | 666.29 | 21.1 | 3.27 | 654.2 | 675.58 | 654.2 | 653292 |
| 1720651200 | 645.19 | 17.78 | 2.83 | 630.79 | 649.21 | 629.55999 | 602558 |
| 1720564800 | 627.41 | -10.01 | -1.57 | 631.75 | 636.05999 | 626 | 434728 |
| 1720478400 | 637.41999 | 3.47 | 0.55 | 638.1 | 645 | 628.5701 | 551574 |
| 1720219200 | 633.95 | -20 | -3.06 | 654.99 | 654.99 | 629.47 | 530072 |
| 1720040640 | 653.95 | 8.07 | 1.25 | 649.36 | 660.33 | 642.78 | 350744 |
| 1719960000 | 645.88 | 5.04 | 0.79 | 635.79 | 647.58 | 634.64 | 446461 |
| 1719873600 | 640.84 | -5.89 | -0.91 | 649.07 | 649.07 | 629.41 | 506953 |
| 1719614400 | 646.73 | 23.69 | 3.80 | 631.21 | 652.085 | 631.21 | 820114 |
| 1719528000 | 623.04 | -6.79 | -1.08 | 626.15 | 630.82 | 620.12 | 569648 |
| 1719441600 | 629.83 | -10.62 | -1.66 | 636.57 | 637.03 | 624 | 586900 |
| 1719355200 | 640.45 | -4.92 | -0.76 | 644.48 | 644.66999 | 629.22 | 442250 |
| 1719268800 | 645.37 | 4.59 | 0.72 | 644 | 653.9 | 635.39 | 364144 |
| 1719009600 | 640.78 | 1.56 | 0.24 | 641.11 | 641.73 | 627.73 | 726950 |
| 1718923200 | 639.22 | -5.67 | -0.88 | 639.79 | 647.22 | 630.495 | 615744 |
| 1718750400 | 644.89 | 25.6 | 4.13 | 615.66 | 646.41 | 607.41999 | 1017520 |
| 1718664000 | 619.29 | 3.08 | 0.50 | 615.01 | 621 | 610 | 859039 |
| 1718404800 | 616.21 | -11.62 | -1.85 | 619.1 | 619.1 | 596.48 | 709102 |
| 1718318400 | 627.83 | 2.7 | 0.43 | 626 | 628.48 | 616.62 | 656833 |
| 1718232000 | 625.13 | -2.85 | -0.45 | 644.95 | 668.30999 | 623.30999 | 1082805 |
| 1718145600 | 627.98 | -17.12 | -2.65 | 640.5 | 640.5 | 624.07 | 749345 |
| 1718059200 | 645.1 | 1.7 | 0.26 | 640.41999 | 651 | 640.41999 | 535139 |
| 1717800000 | 643.4 | 12.88 | 2.04 | 634.97 | 647.83 | 626.26 | 668738 |
| 1717713600 | 630.52 | -10.35 | -1.61 | 638.79 | 644.62 | 626.16 | 504226 |
| 1717627200 | 640.87 | 9.67 | 1.53 | 635.24 | 643.485 | 625.05999 | 381938 |
| 1717540800 | 631.2 | -6.31 | -0.99 | 630.79999 | 635.965 | 617.619 | 821227 |
| 1717454400 | 637.51 | -31.9 | -4.77 | 675 | 675 | 625.44 | 560699 |
| 1717195200 | 669.41 | 10.18 | 1.54 | 661.29999 | 670.19 | 650 | 859939 |
| 1717108800 | 659.23 | 14.34 | 2.22 | 645.25 | 663.15 | 643 | 415316 |
| 1717022400 | 644.89 | -19.86 | -2.99 | 656.45 | 657.9067 | 644.53 | 559482 |
| 1716936000 | 664.75 | -8.8 | -1.31 | 676.15 | 676.15 | 655.6 | 363518 |
| 1716590400 | 673.55 | 6.78 | 1.02 | 671.34 | 675.15 | 662.12 | 296106 |
| 1716504000 | 666.77 | -15.83 | -2.32 | 690 | 690 | 660.78 | 464105 |
| 1716417600 | 682.6 | -11.99 | -1.73 | 690.94 | 692.43 | 679.527 | 280192 |
| 1716331200 | 694.59 | -6.54 | -0.93 | 698.94 | 700.89 | 690.09 | 276034 |
| 1716244800 | 701.13 | 15.34 | 2.24 | 686.53 | 706.81 | 685.95 | 344109 |
| 1715985600 | 685.79 | 4.65 | 0.68 | 689.39 | 689.39 | 679.68 | 362302 |
| 1715899200 | 681.14 | -31.23 | -4.38 | 708.3 | 712 | 680.88 | 477041 |
| 1715812800 | 712.37 | 17.9 | 2.58 | 702.8 | 715.335 | 698.35 | 508789 |
| 1715726400 | 694.47 | -2.2 | -0.32 | 701 | 703.835 | 689.2401 | 349793 |
| 1715640000 | 696.67 | -1.46 | -0.21 | 703.71 | 712.79 | 696.24 | 395075 |
| 1715380800 | 698.13 | 8.92 | 1.29 | 693.2 | 699.75 | 691.75 | 352086 |
| 1715294400 | 689.21 | 11.37 | 1.68 | 680 | 689.32 | 677.335 | 358318 |
| 1715208000 | 677.84 | 3.57 | 0.53 | 665.30999 | 678.4626 | 663.2001 | 474001 |
| 1715121600 | 674.27 | -9.07 | -1.33 | 684.28 | 688.8299 | 672.52 | 437321 |
| 1715035200 | 683.34 | 16.68 | 2.50 | 675 | 683.34 | 672.0399 | 348371 |
| 1714776000 | 666.66 | 2.09 | 0.31 | 678.35 | 685.89 | 664.325 | 343057 |
| 1714689600 | 664.57 | 10.81 | 1.65 | 663.22 | 669.04999 | 646.5961 | 366464 |
| 1714603200 | 653.76 | -14.23 | -2.13 | 664.41 | 672.52 | 649.26 | 585973 |
| 1714516800 | 667.99 | -44.7 | -6.27 | 699.64 | 705.6 | 667.19 | 1081606 |
| 1714430400 | 712.69 | 21.89 | 3.17 | 695.17 | 713.59 | 690.21 | 604239 |
| 1714171200 | 690.8 | -0.12 | -0.02 | 685.29 | 693.4 | 678.78 | 581707 |
| 1714084800 | 690.92 | 35.73 | 5.45 | 653.21 | 694.94 | 643.54999 | 965755 |
| 1713998400 | 655.19 | -6.13 | -0.93 | 664.2 | 672.39 | 648.755 | 638312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
