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 | 36 | 5.71973307912 | 629.4 | 694.8 | 629.4 | 110 | 664.86520747 | DE |
| 4 | 63.4 | 10.5315614618 | 602 | 694.8 | 573.79999 | 81 | 620.14943853 | DE |
| 12 | 15.60001 | 2.40074026471 | 649.79999 | 694.8 | 559.2 | 90 | 611.41582912 | DE |
| 26 | 142.60001 | 27.2762074842 | 522.79999 | 694.8 | 522.79999 | 93 | 619.38553366 | DE |
| 52 | 224.5 | 50.9185756407 | 440.9 | 694.8 | 365 | 78 | 569.93909421 | DE |
| 156 | 391.9 | 143.290676417 | 273.5 | 694.8 | 228.85 | 71 | 532.94458091 | DE |
| 260 | 456.35 | 218.29705812 | 209.05 | 694.8 | 190.32 | 68 | 509.55250896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 662.6 | -5 | -0.75 | 663 | 678.79999 | 662.6 | 40 |
| 1721334360 | 667.6 | 2.6 | 0.39 | 666 | 694.8 | 654.6 | 165 |
| 1721248020 | 665 | -15 | -2.21 | 677.6 | 684 | 658.79999 | 157 |
| 1721161560 | 680 | 29.2 | 4.49 | 653.79999 | 680 | 645.79999 | 77 |
| 1721075160 | 650.79999 | 23.6 | 3.76 | 629.4 | 652.2 | 629.4 | 110 |
| 1720815960 | 627.2 | 13.6 | 2.22 | 616.79999 | 632 | 616.79999 | 25 |
| 1720729560 | 613.6 | 17.8 | 2.99 | 591.2 | 619.6 | 591.2 | 150 |
| 1720643220 | 595.79999 | 14.8 | 2.55 | 580.2 | 597.6 | 573.79999 | 135 |
| 1720556760 | 581 | -7 | -1.19 | 586.2 | 593.4 | 581 | 37 |
| 1720470360 | 588 | 2 | 0.34 | 580.79999 | 590.79999 | 580.79999 | 39 |
| 1720211220 | 586 | -24.6 | -4.03 | 609.79999 | 609.79999 | 585 | 72 |
| 1720124820 | 610.6 | 2.2 | 0.36 | 609.6 | 610.6 | 607.2 | 24 |
| 1720038420 | 608.4 | 12.6 | 2.11 | 597.6 | 608.4 | 597.2 | 61 |
| 1719952020 | 595.79999 | -1 | -0.17 | 593.2 | 601.2 | 593 | 64 |
| 1719865620 | 596.79999 | -2.2 | -0.37 | 606 | 606.6 | 591.79999 | 88 |
| 1719606420 | 599 | 19.4 | 3.35 | 578.6 | 608 | 578.6 | 43 |
| 1719520020 | 579.6 | -8.4 | -1.43 | 584.79999 | 591.2 | 579.6 | 54 |
| 1719433620 | 588 | -9.2 | -1.54 | 602 | 604.2 | 585.6 | 175 |
| 1719347160 | 597.2 | -7 | -1.16 | 598.79999 | 606.4 | 590.79999 | 73 |
| 1719260820 | 604.2 | 9.4 | 1.58 | 602 | 604.2 | 595.79999 | 21 |
| 1719001620 | 594.79999 | -0.2 | -0.03 | 592.79999 | 601.2 | 592 | 45 |
| 1718915160 | 595 | -7.4 | -1.23 | 603.79999 | 610 | 595 | 265 |
| 1718828820 | 602.4 | 4.6 | 0.77 | 596.4 | 602.4 | 596.4 | 45 |
| 1718742360 | 597.79999 | 21.4 | 3.71 | 573.4 | 597.79999 | 573.4 | 87 |
| 1718656020 | 576.4 | 1.6 | 0.28 | 579.6 | 579.6 | 571.79999 | 71 |
| 1718396820 | 574.79999 | -5.4 | -0.93 | 581.4 | 586.2 | 559.2 | 200 |
| 1718310420 | 580.2 | 0.2 | 0.03 | 577.2 | 582.79999 | 573 | 85 |
| 1718224020 | 580 | -2.6 | -0.45 | 580.2 | 615.79999 | 580 | 185 |
| 1718137620 | 582.6 | -16 | -2.67 | 602.2 | 602.2 | 582.6 | 124 |
| 1718051220 | 598.6 | 1.6 | 0.27 | 594.79999 | 606.2 | 590.2 | 304 |
| 1717792020 | 597 | 14.8 | 2.54 | 581 | 599.6 | 581 | 108 |
| 1717705620 | 582.2 | -6.6 | -1.12 | 592.2 | 595 | 582.2 | 49 |
| 1717619220 | 588.79999 | 13.8 | 2.40 | 585 | 588.79999 | 571.79999 | 89 |
| 1717532820 | 575 | -9.6 | -1.64 | 580.2 | 582.4 | 570.79999 | 106 |
| 1717446420 | 584.6 | -21.4 | -3.53 | 613.6 | 621.2 | 576.4 | 155 |
| 1717187220 | 606 | -3.8 | -0.62 | 609 | 612.79999 | 598.4 | 82 |
| 1717100820 | 609.79999 | 8.8 | 1.46 | 588.2 | 609.79999 | 582 | 210 |
| 1717014420 | 601 | -8 | -1.31 | 614.4 | 617 | 598.79999 | 108 |
| 1716928020 | 609 | -8.6 | -1.39 | 623.2 | 623.2 | 609 | 41 |
| 1716841560 | 617.6 | -4 | -0.64 | 620 | 620 | 616.6 | 14 |
| 1716582420 | 621.6 | 7.6 | 1.24 | 618 | 621.6 | 616.2 | 7 |
| 1716496020 | 614 | -17.8 | -2.82 | 627.4 | 635.4 | 614 | 83 |
| 1716409620 | 631.79999 | -7.2 | -1.13 | 639 | 639.79999 | 629.4 | 88 |
| 1716323160 | 639 | -11.4 | -1.75 | 645 | 648 | 638.79999 | 43 |
| 1716236760 | 650.4 | 22.4 | 3.57 | 634.6 | 651.79999 | 634.6 | 14 |
| 1715977620 | 628 | -2.4 | -0.38 | 624.4 | 628 | 624.4 | 3 |
| 1715891220 | 630.4 | -23 | -3.52 | 659.6 | 660 | 630 | 31 |
| 1715804820 | 653.4 | 11.8 | 1.84 | 645 | 654 | 645 | 30 |
| 1715718420 | 641.6 | -11 | -1.69 | 650 | 650 | 640 | 98 |
| 1715631960 | 652.6 | 8.8 | 1.37 | 652.4 | 660.4 | 650.4 | 85 |
| 1715372820 | 643.79999 | 8.4 | 1.32 | 645.6 | 647.6 | 643.79999 | 8 |
| 1715286420 | 635.4 | 4 | 0.63 | 627 | 635.4 | 627 | 8 |
| 1715200020 | 631.4 | -2.2 | -0.35 | 632 | 632 | 624.2 | 22 |
| 1715113620 | 633.6 | 0.8 | 0.13 | 637.6 | 638 | 629.79999 | 120 |
| 1715027220 | 632.79999 | 12.2 | 1.97 | 623.79999 | 632.79999 | 623.4 | 245 |
| 1714768020 | 620.6 | 4.6 | 0.75 | 626.79999 | 633.79999 | 620.6 | 15 |
| 1714681560 | 616 | -12.8 | -2.04 | 613 | 621.4 | 606.79999 | 138 |
| 1714508820 | 628.79999 | -34.2 | -5.16 | 666.79999 | 666.79999 | 628.79999 | 129 |
| 1714422420 | 663 | 17 | 2.63 | 649.79999 | 665 | 642 | 181 |
| 1714163220 | 646 | 2.2 | 0.34 | 649.4 | 649.4 | 637.4 | 12 |
| 1714076820 | 643.79999 | 31 | 5.06 | 625.4 | 643.79999 | 612.79999 | 63 |
| 1713990420 | 612.79999 | -7.2 | -1.16 | 622.2 | 628.2 | 612.79999 | 89 |
| 1713903960 | 620 | 30.8 | 5.23 | 594.79999 | 620 | 593 | 82 |
| 1713817560 | 589.2 | -2 | -0.34 | 585.2 | 596.6 | 584.2 | 320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
