United Rentals Inc (UR3)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -26.8 | -3.82201939532 | 701.2 | 701.2 | 670 | 217 | 676.10966756 | DE |
4 | -128.6 | -16.0149439601 | 803 | 822.6 | 668 | 137 | 716.53559339 | DE |
12 | -62.8 | -8.51871947911 | 737.2 | 842.6 | 668 | 84 | 758.82560415 | DE |
26 | 76.8 | 12.8514056225 | 597.6 | 842.6 | 573.79999 | 78 | 705.01294238 | DE |
52 | 158.60001 | 30.7483546093 | 515.79999 | 842.6 | 485 | 87 | 648.0175229 | DE |
156 | 381 | 129.856850716 | 293.4 | 842.6 | 224.6 | 57 | 607.34300564 | DE |
260 | 459.35 | 213.601488026 | 215.05 | 842.6 | 190.32 | 44 | 567.44170462 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1732051620 | 783.8 | -1.2 | -0.15 | 792.2 | 792.2 | 780.2 | 17 |
1731965220 | 785 | -9.4 | -1.18 | 798.6 | 798.6 | 785 | 55 |
1731705960 | 794.4 | -7.8 | -0.97 | 796 | 811.4 | 794.4 | 293 |
1731619560 | 802.2 | -10.6 | -1.30 | 818 | 822.8 | 798.2 | 79 |
1731533160 | 812.8 | -7.8 | -0.95 | 821.2 | 821.2 | 812.8 | 8 |
1731446820 | 820.6 | -1.6 | -0.19 | 816.6 | 830.6 | 814 | 115 |
1731360420 | 822.2 | 0.4 | 0.05 | 822.4 | 842.6 | 821.2 | 108 |
1731101220 | 821.8 | 16.2 | 2.01 | 805.6 | 821.8 | 793.2 | 76 |
1731014760 | 805.6 | -14 | -1.71 | 814.2 | 824.4 | 797.6 | 60 |
1730928360 | 819.6 | 93.4 | 12.86 | 747.2 | 828 | 747.2 | 272 |
1730841960 | 726.2 | 8.6 | 1.20 | 727 | 727 | 717.4 | 17 |
1730755560 | 717.6 | -25.6 | -3.44 | 723 | 735.6 | 717.6 | 51 |
1730496360 | 743.2 | 2 | 0.27 | 752 | 755.2 | 740.2 | 42 |
1730409960 | 741.2 | -6 | -0.80 | 751 | 751 | 741.2 | 10 |
1730323560 | 747.2 | -1.4 | -0.19 | 746 | 751.8 | 740.6 | 55 |
1730237160 | 748.6 | -16.2 | -2.12 | 765 | 765 | 748.6 | 71 |
1730150760 | 764.8 | 16.2 | 2.16 | 750.8 | 765.4 | 746 | 82 |
1729888020 | 748.6 | -11.2 | -1.47 | 756.6 | 762 | 748.6 | 54 |
1729801560 | 759.8 | -11.6 | -1.50 | 764 | 769 | 749 | 118 |
1729715160 | 771.4 | -17 | -2.16 | 788.2 | 788.2 | 771.4 | 113 |
1729628760 | 788.4 | 16.6 | 2.15 | 771.2 | 795 | 765.6 | 102 |
1729542360 | 771.8 | 4.2 | 0.55 | 769.2 | 777.2 | 760 | 66 |
1729283160 | 767.6 | -10 | -1.29 | 780.4 | 780.4 | 764.2 | 27 |
1729196760 | 777.6 | -4.4 | -0.56 | 783.4 | 787.2 | 777.6 | 15 |
1729110360 | 782 | 9.2 | 1.19 | 760.6 | 790.4 | 760.6 | 26 |
1729023960 | 772.8 | 3 | 0.39 | 775.2 | 775.2 | 763.4 | 43 |
1728937620 | 769.8 | 24.4 | 3.27 | 753.8 | 769.8 | 747.6 | 39 |
1728678360 | 745.4 | 5.8 | 0.78 | 737.2 | 750.2 | 737.2 | 11 |
1728591960 | 739.6 | 8.2 | 1.12 | 748 | 750.6 | 735.6 | 76 |
1728505560 | 731.4 | 2.6 | 0.36 | 731.4 | 731.4 | 731.4 | 20 |
1728419160 | 728.8 | 2.2 | 0.30 | 725.8 | 729 | 724 | 8 |
1728332760 | 726.6 | 8.6 | 1.20 | 722.2 | 726.6 | 719.4 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.