United Rentals Inc (UR3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.2 | -4.44951511694 | 701.2 | 716.6 | 670 | 107 | 692.65485075 | DE |
| 4 | -77.8 | -10.4038512971 | 747.8 | 762.6 | 670 | 65 | 717.14520338 | DE |
| 12 | -138.6 | -17.1407370764 | 808.6 | 841.8 | 642.2 | 95 | 714.01103114 | DE |
| 26 | 19.8 | 3.04521685635 | 650.2 | 842.6 | 615.6 | 73 | 725.50779422 | DE |
| 52 | 71.8 | 12.0026746907 | 598.2 | 842.6 | 559.2 | 85 | 670.72376582 | DE |
| 156 | 395.8 | 144.347191831 | 274.2 | 842.6 | 224.6 | 62 | 617.6898868 | DE |
| 260 | 454.95 | 211.55545222 | 215.05 | 842.6 | 190.32 | 46 | 579.01322423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 681.6 | -10.4 | -1.50 | 685.4 | 694.4 | 673.6 | 117 |
| 1739914020 | 692 | -17 | -2.40 | 709.2 | 709.2 | 678.4 | 281 |
| 1739827620 | 709 | 5.4 | 0.77 | 711 | 713.2 | 707 | 33 |
| 1739568420 | 703.6 | 2.2 | 0.31 | 699.8 | 703.6 | 699.8 | 9 |
| 1739482020 | 701.4 | -4.2 | -0.60 | 701.2 | 716.6 | 698 | 96 |
| 1739395620 | 705.6 | -19.8 | -2.73 | 728.2 | 731.4 | 703.2 | 58 |
| 1739309220 | 725.4 | -0.4 | -0.06 | 720 | 728.4 | 720 | 27 |
| 1739222820 | 725.8 | 1.4 | 0.19 | 715 | 726.8 | 715 | 7 |
| 1738963620 | 724.4 | -2.4 | -0.33 | 725.2 | 725.8 | 718.4 | 16 |
| 1738877220 | 726.8 | 19.6 | 2.77 | 708.8 | 727 | 708.8 | 63 |
| 1738790820 | 707.2 | -16.4 | -2.27 | 725.8 | 726 | 706 | 38 |
| 1738704420 | 723.6 | 3.4 | 0.47 | 711.4 | 724.2 | 710.2 | 24 |
| 1738618020 | 720.2 | -11.8 | -1.61 | 731.8 | 731.8 | 718.4 | 75 |
| 1738358820 | 732 | -10 | -1.35 | 751.6 | 751.6 | 729.6 | 28 |
| 1738272420 | 742 | 15.8 | 2.18 | 736.8 | 742 | 736.4 | 45 |
| 1738186020 | 726.2 | -11 | -1.49 | 735 | 736.6 | 726.2 | 43 |
| 1738099620 | 737.2 | 5.6 | 0.77 | 740 | 742.2 | 732.6 | 34 |
| 1738013220 | 731.6 | -18 | -2.40 | 744 | 744 | 720 | 76 |
| 1737754020 | 749.6 | -6.8 | -0.90 | 748 | 753.4 | 747.8 | 10 |
| 1737667620 | 756.4 | 3 | 0.40 | 747.8 | 762.6 | 747.8 | 223 |
| 1737581220 | 753.4 | -2.6 | -0.34 | 753.4 | 761.8 | 749.2 | 81 |
| 1737494820 | 756 | 13.8 | 1.86 | 756.4 | 757.8 | 756 | 11 |
| 1737408420 | 742.2 | -7.2 | -0.96 | 752.6 | 752.6 | 742.2 | 28 |
| 1737149220 | 749.4 | 17.2 | 2.35 | 732.6 | 757.2 | 732.6 | 96 |
| 1737062820 | 732.2 | 10 | 1.38 | 720.6 | 734.4 | 720.6 | 82 |
| 1736976420 | 722.2 | 16.2 | 2.29 | 713.2 | 730 | 703.2 | 268 |
| 1736890020 | 706 | 42 | 6.33 | 678 | 706.6 | 671.79999 | 104 |
| 1736803620 | 664 | 7 | 1.07 | 660 | 664.2 | 650.2 | 51 |
| 1736544420 | 657 | 13 | 2.02 | 644.2 | 657 | 642.2 | 146 |
| 1736458020 | 644 | -6.6 | -1.01 | 645.2 | 653.2 | 643 | 62 |
| 1736371620 | 650.6 | -6.4 | -0.97 | 659.2 | 669.6 | 648.6 | 148 |
| 1736285220 | 657 | -1.4 | -0.21 | 655.2 | 662.2 | 653.2 | 104 |
| 1736198820 | 658.4 | -14.2 | -2.11 | 670 | 680.4 | 658.4 | 129 |
| 1735939620 | 672.6 | -0.2 | -0.03 | 670.2 | 682 | 670 | 271 |
| 1735853220 | 672.79999 | -15.4 | -2.24 | 676.79999 | 691.6 | 672.2 | 474 |
| 1735594020 | 688.2 | 3.4 | 0.50 | 689.4 | 689.4 | 681.4 | 9 |
| 1735334820 | 684.79999 | -7.4 | -1.07 | 701.2 | 701.2 | 681.4 | 168 |
| 1734989220 | 692.2 | 0.4 | 0.06 | 699.2 | 699.2 | 687 | 26 |
| 1734730020 | 691.8 | 3.4 | 0.49 | 672 | 698.2 | 668 | 115 |
| 1734643620 | 688.4 | -11.6 | -1.66 | 702.2 | 705.6 | 687 | 122 |
| 1734557220 | 700 | -24.2 | -3.34 | 727.8 | 728 | 700 | 110 |
| 1734470820 | 724.2 | -10.8 | -1.47 | 730.8 | 730.8 | 714.6 | 72 |
| 1734384420 | 735 | -7.2 | -0.97 | 746.2 | 750.6 | 735 | 119 |
| 1734125220 | 742.2 | -9.6 | -1.28 | 748.2 | 748.2 | 737.4 | 287 |
| 1734038820 | 751.8 | -10.8 | -1.42 | 755.2 | 755.2 | 748.8 | 34 |
| 1733952420 | 762.6 | 10.8 | 1.44 | 752.8 | 771.4 | 752.8 | 60 |
| 1733866020 | 751.8 | -40 | -5.05 | 787.8 | 797.2 | 744 | 372 |
| 1733779620 | 791.8 | -22.8 | -2.80 | 814.6 | 818.4 | 787.4 | 60 |
| 1733520420 | 814.6 | 6.8 | 0.84 | 803 | 822.6 | 803 | 34 |
| 1733434020 | 807.8 | -12.6 | -1.54 | 819.2 | 829 | 807.8 | 26 |
| 1733347620 | 820.4 | -7 | -0.85 | 835.8 | 841.8 | 820.4 | 64 |
| 1733261220 | 827.4 | 9.2 | 1.12 | 810.4 | 827.4 | 810.4 | 27 |
| 1733174820 | 818.2 | -4.2 | -0.51 | 820 | 825 | 816.4 | 106 |
| 1732915620 | 822.4 | 3.8 | 0.46 | 819 | 825 | 814 | 40 |
| 1732829220 | 818.6 | 5.4 | 0.66 | 808.6 | 819 | 808.6 | 12 |
| 1732742820 | 813.2 | -14.6 | -1.76 | 833 | 833.2 | 812.6 | 92 |
| 1732656420 | 827.8 | -1.4 | -0.17 | 819.2 | 827.8 | 818 | 25 |
| 1732570020 | 829.2 | 16.8 | 2.07 | 810 | 829.2 | 810 | 52 |
| 1732310820 | 812.4 | 10.2 | 1.27 | 812 | 815.2 | 802 | 24 |
| 1732224420 | 802.2 | 24.8 | 3.19 | 783.4 | 802.2 | 783.4 | 37 |
| 1732138020 | 777.4 | -6.4 | -0.82 | 784.8 | 784.8 | 774.6 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
