United Rentals Inc (URI) Historical Stock Data
722.64 ↑11.70 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URI is down -0.65% a day on average. There have been 9 days where United Rentals Inc closed green and 21 days where URI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 704.49 | 722.64 | ↑$18.15 (2.58%) | 700.48 | 732.37 | 1.21M |
| 2024-12-19 | 735.57 | 710.94 | ↓$24.63 (-3.35%) | 709.92 | 739.98 | 730.80K |
| 2024-12-18 | 760.64 | 724.15 | ↓$36.49 (-4.80%) | 722.98 | 763.07 | 584.75K |
| 2024-12-17 | 759.12 | 758.39 | ↓$0.73 (-0.10%) | 751.67 | 762.28 | 480.51K |
| 2024-12-16 | 780.08 | 764.90 | ↓$15.18 (-1.95%) | 764.45 | 788.42 | 711.03K |
| 2024-12-13 | 786.55 | 778.82 | ↓$7.73 (-0.98%) | 774.28 | 788.06 | 384.31K |
| 2024-12-12 | 798.47 | 786.59 | ↓$11.88 (-1.49%) | 783.60 | 801.13 | 412.26K |
| 2024-12-11 | 808.00 | 796.97 | ↓$11.03 (-1.37%) | 793.85 | 815.00 | 556.49K |
| 2024-12-10 | 797.40 | 796.02 | ↓$1.38 (-0.17%) | 782.56 | 808.62 | 0.97M |
| 2024-12-09 | 860.00 | 835.89 | ↓$24.11 (-2.80%) | 828.61 | 861.68 | 462.48K |
| 2024-12-06 | 864.96 | 858.92 | ↓$6.04 (-0.70%) | 851.55 | 869.33 | 777.51K |
| 2024-12-05 | 866.44 | 854.99 | ↓$11.45 (-1.32%) | 853.40 | 866.44 | 346.85K |
| 2024-12-04 | 866.03 | 868.24 | ↑$2.21 (0.26%) | 858.86 | 871.94 | 454.99K |
| 2024-12-03 | 861.80 | 869.02 | ↑$7.22 (0.84%) | 851.14 | 869.36 | 479.65K |
| 2024-12-02 | 863.88 | 857.05 | ↓$6.83 (-0.79%) | 853.96 | 867.16 | 354.03K |
| 2024-11-29 | 869.79 | 866.00 | ↓$3.79 (-0.44%) | 862.00 | 875.15 | 201.38K |
| 2024-11-27 | 878.42 | 856.98 | ↓$21.44 (-2.44%) | 856.19 | 881.17 | 341.03K |
| 2024-11-26 | 860.64 | 873.17 | ↑$12.53 (1.46%) | 852.50 | 873.99 | 368.68K |
| 2024-11-25 | 857.81 | 864.39 | ↑$6.58 (0.77%) | 855.14 | 873.42 | 869.08K |
| 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 |
Create an account or log in to view more rows.
$URI damn lots of volume came after hours just now
what the?
$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