United Rentals (URI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.47 | 1.31527777778 | 720 | 757.85 | 675.92 | 343495 | 713.89700731 | CS |
| 4 | 88.36 | 13.7823462432 | 641.11 | 789.7995 | 620.12 | 513617 | 698.31527468 | CS |
| 12 | 59.06 | 8.80953446398 | 670.41 | 789.7995 | 596.48 | 535429 | 681.21117612 | CS |
| 26 | 275.54 | 60.7009891393 | 453.93 | 789.7995 | 387.01 | 606948 | 592.16612785 | CS |
| 52 | 385.47 | 112.055232558 | 344 | 789.7995 | 230.54 | 709216 | 420.80968713 | CS |
| 156 | 599.67 | 461.995377504 | 129.8 | 789.7995 | 58.85 | 854532 | 300.59709209 | CS |
| 260 | 0 | 0 | 0 | 738.605 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 729.47 | 16.84 | 2.36 | 720.285 | 738.605 | 720.285 | 375422 |
| 1726180800 | 712.63 | 6.27 | 0.89 | 708.285 | 716.45 | 699.815 | 314930 |
| 1726094400 | 706.36 | 2.29 | 0.33 | 700 | 710.9134 | 675.92 | 511584 |
| 1726008000 | 704.07 | 8.13 | 1.17 | 700.46 | 704.15 | 691.01 | 508015 |
| 1725921600 | 695.94 | 14.84 | 2.18 | 690.27 | 698.86 | 689 | 490553 |
| 1725662400 | 681.1 | -16.42 | -2.35 | 706.785 | 707.61 | 680.75 | 366245 |
| 1725576000 | 697.52 | -3.05 | -0.44 | 696.4 | 699.65 | 683.65 | 310442 |
| 1725489600 | 700.57 | -1.28 | -0.18 | 705 | 708.2499 | 697.06 | 401134 |
| 1725403200 | 701.85 | -39.41 | -5.32 | 733.3199 | 733.3199 | 698.04 | 491566 |
| 1725057600 | 741.26 | 12.52 | 1.72 | 734.69 | 741.58 | 724.16 | 338024 |
| 1724971200 | 728.74 | 1.01 | 0.14 | 732.82 | 740.635 | 719.645 | 276055 |
| 1724884800 | 727.73 | -8.72 | -1.18 | 730.93 | 736.21 | 723.79 | 317882 |
| 1724798400 | 736.45 | -6.93 | -0.93 | 743.95 | 743.95 | 733.79 | 276405 |
| 1724712000 | 743.38 | -1.65 | -0.22 | 750 | 757.85 | 741.37 | 285823 |
| 1724452800 | 745.03 | 27.98 | 3.90 | 721.23 | 748.515 | 720.94 | 283916 |
| 1724366400 | 717.05 | -7.7 | -1.06 | 726 | 726.05 | 711.15 | 259847 |
| 1724280000 | 724.75 | 8.51 | 1.19 | 719.5 | 730.2199 | 717.21 | 206718 |
| 1724193600 | 716.24 | -3.66 | -0.51 | 720 | 724.325 | 710 | 244680 |
| 1724107200 | 719.9 | 5.43 | 0.76 | 716.1 | 721.31 | 709.39 | 303098 |
| 1723848000 | 714.47 | -6.17 | -0.86 | 719.57 | 722.94 | 709.465 | 298773 |
| 1723761600 | 720.64 | 18.45 | 2.63 | 718.18 | 727.56 | 712.8 | 342272 |
| 1723675200 | 702.19 | -0.92 | -0.13 | 703.71 | 713.67 | 695.575 | 365661 |
| 1723588800 | 703.11 | 14.84 | 2.16 | 693.75 | 704.1 | 686 | 373950 |
| 1723502400 | 688.27 | -7.83 | -1.12 | 695.83 | 698.905 | 685.72 | 280248 |
| 1723243200 | 696.1 | 6.84 | 0.99 | 688.79 | 701.2899 | 681.675 | 338568 |
| 1723156800 | 689.26 | 27.67 | 4.18 | 674.41 | 691.55 | 665.80999 | 503960 |
| 1723070400 | 661.59 | -20.13 | -2.95 | 694.75 | 699.975 | 660.80999 | 515958 |
| 1722984000 | 681.72 | 13.11 | 1.96 | 672.75 | 699.0299 | 663.79 | 464799 |
| 1722897600 | 668.61 | -2.82 | -0.42 | 639.375 | 687.975 | 634.29999 | 816099 |
| 1722638400 | 671.43 | -45.06 | -6.29 | 679.56 | 684.2899 | 664.05999 | 969191 |
| 1722552000 | 716.49 | -40.61 | -5.36 | 756.63 | 757.34 | 710.18 | 700723 |
| 1722465600 | 757.1 | 20.02 | 2.72 | 744.34 | 773.61 | 743.635 | 556488 |
| 1722379200 | 737.08 | -7.73 | -1.04 | 744.47 | 754.815 | 721.905 | 802635 |
| 1722292800 | 744.81 | -7.4 | -0.98 | 753.42 | 756.74 | 740.29 | 394178 |
| 1722033600 | 752.21 | -2.05 | -0.27 | 763.59 | 789.7995 | 750.065 | 939560 |
| 1721947200 | 754.26 | 38.44 | 5.37 | 704.84 | 768.6206 | 700 | 1164094 |
| 1721860800 | 715.82 | -28.12 | -3.78 | 743.08 | 747.155 | 715.74 | 1195749 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
