United Rentals Inc (URI) Historical Stock Data
849.32 ↑8.58 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URI is down -0.16% a day on average. There have been 13 days where United Rentals Inc closed green and 17 days where URI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 849.03 | 849.32 | ↑$0.29 (0.03%) | 840.31 | 852.13 | 465.63K |
| 2024-11-21 | 824.00 | 840.74 | ↑$16.74 (2.03%) | 819.01 | 843.53 | 711.81K |
| 2024-11-20 | 824.67 | 820.55 | ↓$4.12 (-0.50%) | 817.79 | 827.13 | 402.11K |
| 2024-11-19 | 818.47 | 821.16 | ↑$2.69 (0.33%) | 818.47 | 829.80 | 461.66K |
| 2024-11-18 | 834.73 | 832.94 | ↓$1.79 (-0.21%) | 829.02 | 841.21 | 478.77K |
| 2024-11-15 | 849.46 | 836.00 | ↓$13.46 (-1.58%) | 835.11 | 854.50 | 603.11K |
| 2024-11-14 | 860.30 | 849.60 | ↓$10.70 (-1.24%) | 840.00 | 860.55 | 630.08K |
| 2024-11-13 | 865.69 | 858.83 | ↓$6.86 (-0.79%) | 855.00 | 871.21 | 407.92K |
| 2024-11-12 | 875.00 | 868.36 | ↓$6.64 (-0.76%) | 858.71 | 877.60 | 385.35K |
| 2024-11-11 | 885.00 | 873.88 | ↓$11.12 (-1.26%) | 872.33 | 896.98 | 589.39K |
| 2024-11-08 | 863.00 | 875.01 | ↑$12.01 (1.39%) | 863.00 | 882.26 | 468.38K |
| 2024-11-07 | 878.75 | 862.43 | ↓$16.32 (-1.86%) | 858.69 | 879.34 | 554.07K |
| 2024-11-06 | 862.21 | 880.32 | ↑$18.11 (2.10%) | 849.30 | 888.62 | 1.65M |
| 2024-11-05 | 782.64 | 798.00 | ↑$15.36 (1.96%) | 780.72 | 799.49 | 611.78K |
| 2024-11-04 | 790.59 | 785.99 | ↓$4.60 (-0.58%) | 779.63 | 801.63 | 775.30K |
| 2024-11-01 | 820.00 | 793.47 | ↓$26.53 (-3.24%) | 792.92 | 821.49 | 741.05K |
| 2024-10-31 | 809.33 | 812.80 | ↑$3.47 (0.43%) | 805.86 | 817.40 | 398.64K |
| 2024-10-30 | 807.57 | 812.12 | ↑$4.55 (0.56%) | 806.34 | 822.22 | 410.54K |
| 2024-10-29 | 821.38 | 812.44 | ↓$8.94 (-1.09%) | 807.51 | 823.85 | 440.24K |
| 2024-10-28 | 819.32 | 824.65 | ↑$5.33 (0.65%) | 814.21 | 831.28 | 462.14K |
| 2024-10-25 | 828.70 | 812.50 | ↓$16.20 (-1.95%) | 808.72 | 830.71 | 460.27K |
| 2024-10-24 | 835.65 | 824.99 | ↓$10.66 (-1.28%) | 808.88 | 840.00 | 687.54K |
| 2024-10-23 | 846.68 | 834.18 | ↓$12.50 (-1.48%) | 827.55 | 847.89 | 657.86K |
| 2024-10-22 | 829.91 | 847.46 | ↑$17.55 (2.11%) | 823.50 | 861.33 | 1.04M |
| 2024-10-21 | 839.48 | 832.53 | ↓$6.95 (-0.83%) | 828.33 | 842.23 | 323.16K |
| 2024-10-18 | 839.44 | 839.27 | ↓$0.17 (-0.02%) | 828.71 | 840.00 | 341.33K |
| 2024-10-17 | 849.87 | 840.54 | ↓$9.33 (-1.10%) | 836.98 | 850.00 | 340.75K |
| 2024-10-16 | 839.03 | 846.06 | ↑$7.03 (0.84%) | 835.90 | 861.74 | 345.64K |
| 2024-10-15 | 831.83 | 833.68 | ↑$1.85 (0.22%) | 831.21 | 844.94 | 432.71K |
| 2024-10-14 | 819.00 | 838.05 | ↑$19.05 (2.33%) | 816.44 | 840.57 | 439.23K |
Create an account or log in to view more rows.
$URI see you on the moon
$URI bull trap confirmed
$URI lol who sold
$URI i hate money so im buying
$URI futes rippin
$URI taking off soon
$URI love this stock!!!!
$URI Bears always win...
Bulls have to be forever bagholders....
$URI what V recovery or fake pump
$URI low volume
expect flat or negative close