United Rentals Inc (URI) Historical Stock Data
628.34 ↓4.54 (-0.72%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URI is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 633.76 | 628.34 | ↓$5.42 (-0.86%) | 624.01 | 641.64 | 572.68K |
| 2024-04-18 | 640.74 | 632.88 | ↓$7.86 (-1.23%) | 631.77 | 648.93 | 499.25K |
| 2024-04-17 | 655.18 | 636.22 | ↓$18.96 (-2.89%) | 632.21 | 658.34 | 896K |
| 2024-04-16 | 664.89 | 655.97 | ↓$8.92 (-1.34%) | 652.60 | 665.50 | 585.19K |
| 2024-04-15 | 688.11 | 666.74 | ↓$21.37 (-3.11%) | 663.76 | 690.99 | 696.74K |
| 2024-04-12 | 674.35 | 674.81 | ↑$0.46 (0.07%) | 668.77 | 685.43 | 594.51K |
| 2024-04-11 | 681.45 | 685.69 | ↑$4.24 (0.62%) | 673.18 | 686.90 | 585.17K |
| 2024-04-10 | 679.33 | 682.13 | ↑$2.80 (0.41%) | 675.44 | 691.94 | 482.73K |
| 2024-04-09 | 705.07 | 696.76 | ↓$8.31 (-1.18%) | 681.42 | 708.38 | 380.36K |
| 2024-04-08 | 709.55 | 702.96 | ↓$6.59 (-0.93%) | 702.62 | 715.04 | 414.34K |
| 2024-04-05 | 695.77 | 706.87 | ↑$11.10 (1.60%) | 695.02 | 710.14 | 275.89K |
| 2024-04-04 | 714.95 | 693.83 | ↓$21.12 (-2.95%) | 692.18 | 717.50 | 347.45K |
| 2024-04-03 | 692.59 | 706.14 | ↑$13.55 (1.96%) | 692.00 | 709.68 | 459K |
| 2024-04-02 | 700.00 | 691.79 | ↓$8.21 (-1.17%) | 688.29 | 701.25 | 606.62K |
| 2024-04-01 | 721.11 | 710.15 | ↓$10.96 (-1.52%) | 709.41 | 722.37 | 338.97K |
| 2024-03-28 | 720.44 | 721.11 | ↑$0.67 (0.09%) | 717.17 | 724.95 | 440.21K |
| 2024-03-27 | 709.40 | 720.15 | ↑$10.75 (1.52%) | 706.41 | 720.53 | 257.16K |
| 2024-03-26 | 706.46 | 704.81 | ↓$1.65 (-0.23%) | 703.86 | 712.64 | 440.20K |
| 2024-03-25 | 711.06 | 704.44 | ↓$6.62 (-0.93%) | 703.84 | 715.99 | 423.92K |
| 2024-03-22 | 724.28 | 714.27 | ↓$10.01 (-1.38%) | 713.45 | 727.00 | 445.56K |
| 2024-03-21 | 717.59 | 719.05 | ↑$1.46 (0.20%) | 713.26 | 729.91 | 591.86K |
| 2024-03-20 | 691.51 | 709.33 | ↑$17.82 (2.58%) | 691.51 | 715.37 | 1.07M |
| 2024-03-19 | 680.11 | 693.62 | ↑$13.51 (1.99%) | 676.69 | 695.49 | 459.86K |
| 2024-03-18 | 680.60 | 683.61 | ↑$3.01 (0.44%) | 673.29 | 686.99 | 357.30K |
| 2024-03-15 | 667.30 | 675.58 | ↑$8.28 (1.24%) | 665.00 | 681.67 | 874.57K |
| 2024-03-14 | 676.09 | 672.48 | ↓$3.61 (-0.53%) | 668.76 | 683.89 | 736.50K |
| 2024-03-13 | 670.41 | 668.43 | ↓$1.98 (-0.30%) | 667.33 | 680.00 | 615.60K |
| 2024-03-12 | 670.86 | 675.49 | ↑$4.63 (0.69%) | 662.15 | 678.34 | 394.14K |
| 2024-03-11 | 669.73 | 664.30 | ↓$5.43 (-0.81%) | 650.01 | 669.73 | 552.92K |
| 2024-03-08 | 681.93 | 676.14 | ↓$5.79 (-0.85%) | 674.41 | 692.31 | 468.64K |
Create an account or log in to view more rows.
$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
$URI here to raid
$URI the best advice has been no stop losses. Would have cost a fortune!!!
$URI Rug pull soon?