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 | 60.48 | 10.3053435115 | 586.88 | 647.36 | 557.05 | 639838 | 581.32261184 | CS |
| 4 | 9.54 | 1.49571979555 | 637.82 | 652.19 | 525.9136 | 819094 | 592.63126217 | CS |
| 12 | -118.64 | -15.4882506527 | 766 | 782.9499 | 525.9136 | 747898 | 638.10798713 | CS |
| 26 | -188.29 | -22.5321605935 | 835.65 | 896.98 | 525.9136 | 656992 | 706.10114335 | CS |
| 52 | -16.84 | -2.53538090936 | 664.2 | 896.98 | 525.9136 | 584520 | 706.32348472 | CS |
| 156 | 337.92 | 109.203722854 | 309.44 | 896.98 | 230.54 | 695976 | 491.02716737 | CS |
| 260 | 541.94 | 514.077025232 | 105.42 | 896.98 | 102.24 | 741855 | 387.01200729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 589.21 | 14.45 | 2.51 | 601.37 | 614.91 | 588.35 | 878137 |
| 1745361600 | 574.76 | 4.16 | 0.73 | 575.51 | 579.4199 | 557.04999 | 824217 |
| 1745275200 | 570.6 | -20.9 | -3.53 | 583.63 | 588.3393 | 562 | 489914 |
| 1744929600 | 591.5 | 6.27 | 1.07 | 586.88 | 597.77 | 585.255 | 367085 |
| 1744843200 | 585.23 | -11.95 | -2.00 | 593.91 | 599.47 | 575.51 | 592103 |
| 1744756800 | 597.17999 | 0.35 | 0.06 | 596.83 | 607.71 | 595 | 530685 |
| 1744670400 | 596.83 | 13.93 | 2.39 | 594.97 | 600.96 | 578.315 | 998542 |
| 1744411200 | 582.9 | 2.96 | 0.51 | 574.91999 | 588.475 | 565.61 | 744113 |
| 1744324800 | 579.94 | -31.18 | -5.10 | 596.52 | 599.12 | 559.58 | 1103838 |
| 1744238400 | 611.12 | 59.18 | 10.72 | 537.29999 | 617.01 | 533.445 | 2342721 |
| 1744152000 | 551.94 | -8.85 | -1.58 | 583.2 | 597.67999 | 541.32 | 903398 |
| 1744065600 | 560.79 | -3.78 | -0.67 | 544.22 | 586.1 | 525.9136 | 1166441 |
| 1743806400 | 564.57 | -26.6 | -4.50 | 572.5 | 583.3053 | 544.32 | 1181190 |
| 1743720000 | 591.16999 | -55 | -8.51 | 604.16999 | 610 | 587.9 | 760665 |
| 1743633600 | 646.16999 | 14.18 | 2.24 | 618.7 | 647.58 | 616.48 | 511837 |
| 1743547200 | 631.99 | 5.29 | 0.84 | 620.63 | 632.85 | 612.865 | 559765 |
| 1743460800 | 626.7 | -0.95 | -0.15 | 614.15 | 628.732 | 597.42499 | 780038 |
| 1743201600 | 627.65 | -18.27 | -2.83 | 641.28 | 642.975 | 620.39 | 400927 |
| 1743115200 | 645.91999 | 4.32 | 0.67 | 637.82 | 652.19 | 628.7866 | 427179 |
| 1743028800 | 641.6 | -11.79 | -1.80 | 653.62 | 659.74 | 635.80999 | 456217 |
| 1742942400 | 653.39 | 6.31 | 0.98 | 653.17999 | 657.2998 | 646.04499 | 693863 |
| 1742856000 | 647.08 | 18.92 | 3.01 | 640.86 | 652 | 637.03 | 614726 |
| 1742596800 | 628.16 | -2.53 | -0.40 | 621.32 | 630.48 | 611.36 | 766443 |
| 1742510400 | 630.69 | 3.75 | 0.60 | 619.73 | 636.965 | 616.895 | 553661 |
| 1742424000 | 626.94 | 17.88 | 2.94 | 609.01 | 632.05999 | 609.01 | 524536 |
| 1742337600 | 609.05999 | -11.65 | -1.88 | 616.92999 | 618.46 | 604.28 | 452401 |
| 1742251200 | 620.71 | -2.21 | -0.35 | 616.97 | 627.71 | 615.63 | 567509 |
| 1741992000 | 622.91999 | 28.75 | 4.84 | 607.1 | 625.625 | 603.5958 | 823620 |
| 1741905600 | 594.16999 | -15.18 | -2.49 | 608.915 | 615.59 | 588.84 | 688411 |
| 1741819200 | 609.35 | 8.59 | 1.43 | 610.08 | 617.16 | 597.75 | 657854 |
| 1741732800 | 600.76 | 1.01 | 0.17 | 597.53 | 608.99 | 597.53 | 679538 |
| 1741646400 | 599.75 | -29.01 | -4.61 | 615.75 | 620.51559 | 594.02 | 929675 |
| 1741390800 | 628.76 | 2.88 | 0.46 | 623.6 | 630.88 | 612.11 | 990771 |
| 1741304400 | 625.88 | -8.01 | -1.26 | 624.92999 | 635.35 | 613.44 | 1123445 |
| 1741218000 | 633.89 | 35.98 | 6.02 | 600.75 | 636.195 | 600.14 | 1200914 |
| 1741131600 | 597.91 | -19.61 | -3.18 | 600.37 | 611.91999 | 585.2735 | 1089484 |
| 1741045200 | 617.52 | -24.8 | -3.86 | 646.98 | 650.565 | 616.25 | 697012 |
| 1740786000 | 642.32 | 9.15 | 1.45 | 635.5 | 643.72 | 627.755 | 694317 |
| 1740699600 | 633.16999 | -9.8 | -1.52 | 642.16999 | 655.91 | 632.735 | 479608 |
| 1740613200 | 642.97 | 4.35 | 0.68 | 648 | 654.7 | 639.4901 | 609196 |
| 1740526800 | 638.62 | 6.62 | 1.05 | 633 | 644.41 | 618.6328 | 1129949 |
| 1740440400 | 632 | -25.29 | -3.85 | 661 | 661.4 | 628.82 | 1286129 |
| 1740181200 | 657.29 | -37.48 | -5.39 | 696.2 | 697.65 | 650.29999 | 1067455 |
| 1740094800 | 694.77 | -14.54 | -2.05 | 701.68 | 710.29 | 691.12 | 508333 |
| 1740008400 | 709.31 | -11.04 | -1.53 | 709.26 | 714.29 | 699.8 | 637414 |
| 1739922000 | 720.35 | -20.91 | -2.82 | 725 | 728.99 | 709.345 | 901305 |
| 1739576400 | 741.26 | 11.89 | 1.63 | 731.63 | 744.155 | 731.63 | 415975 |
| 1739490000 | 729.37 | -5.12 | -0.70 | 738 | 749.24 | 726.2 | 495198 |
| 1739403600 | 734.49 | -18.5 | -2.46 | 739.75 | 742.92 | 720.34 | 479492 |
| 1739317200 | 752.99 | 5.69 | 0.76 | 744 | 756.76 | 744 | 306524 |
| 1739230800 | 747.3 | 6.6 | 0.89 | 749.19 | 753.67 | 743.35 | 346035 |
| 1738971600 | 740.7 | -8.74 | -1.17 | 750.85 | 755.2876 | 739.47 | 318179 |
| 1738885200 | 749.44 | 11.26 | 1.53 | 743.35 | 758.7299 | 741.01 | 395605 |
| 1738798800 | 738.18 | -15.31 | -2.03 | 753.49 | 758 | 733.56 | 1033330 |
| 1738712400 | 753.49 | 15.28 | 2.07 | 753.75 | 760.36 | 744.22 | 543680 |
| 1738626000 | 738.21 | -19.85 | -2.62 | 742 | 753.275 | 735.8 | 605214 |
| 1738366800 | 758.06 | -16.02 | -2.07 | 781.61 | 781.61 | 749.21 | 951380 |
| 1738280400 | 774.08 | 15.69 | 2.07 | 766 | 782.9499 | 747.115 | 1100888 |
| 1738194000 | 758.39 | -8.56 | -1.12 | 760.3 | 770.86 | 755.15 | 561370 |
| 1738107600 | 766.95 | -2.96 | -0.38 | 773.87 | 773.87 | 761.6525 | 441448 |
| 1738021200 | 769.91 | -19.65 | -2.49 | 776.17 | 777.2842 | 763.1237 | 801838 |
| 1737762000 | 789.56 | 7.03 | 0.90 | 785.8 | 790.74 | 783.185 | 338873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
