United Rentals (NY: URI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	688.74	692.15	681.46	690.01	621,090	+7.05(+1.03%)
Feb 28, 2024	670.38	685.45	668.05	682.97	464,278	+9.66(+1.44%)
Feb 27, 2024	672.82	680.63	669.50	673.30	487,722	+5.66(+0.85%)
Feb 26, 2024	656.25	671.49	655.90	667.64	496,041	+12.50(+1.91%)
Feb 23, 2024	659.88	662.31	654.91	655.14	375,411	-0.57(-0.09%)
Feb 22, 2024	652.98	660.04	649.91	655.71	370,988	+13.85(+2.16%)
Feb 21, 2024	636.15	646.24	634.98	641.86	396,894	+0.98(+0.15%)
Feb 20, 2024	638.63	644.88	635.01	640.88	468,907	-6.37(-0.98%)
Feb 16, 2024	656.17	657.37	645.66	647.25	368,294	-10.60(-1.61%)
Feb 15, 2024	651.97	658.95	644.96	657.86	360,982	+6.89(+1.06%)
Feb 14, 2024	643.95	654.90	640.13	650.97	618,949	+17.08(+2.69%)
Feb 13, 2024	636.05	642.54	626.63	633.89	730,230	-24.90(-3.78%)
Feb 12, 2024	646.31	668.87	646.31	658.79	531,672	+13.09(+2.03%)
Feb 09, 2024	643.02	648.41	639.33	645.70	366,052	+3.33(+0.52%)
Feb 08, 2024	647.11	651.43	639.75	642.38	621,490	-5.69(-0.88%)
Feb 07, 2024	653.36	654.15	644.71	648.07	405,646	-1.80(-0.28%)
Feb 06, 2024	644.69	649.87	640.39	649.87	481,846	+8.91(+1.39%)
Feb 05, 2024	644.58	645.01	631.53	640.96	654,927	-8.57(-1.32%)
Feb 02, 2024	636.37	653.92	635.32	649.53	494,898	+8.77(+1.37%)
Feb 01, 2024	631.38	642.14	615.84	640.76	650,779	+19.83(+3.19%)
Jan 31, 2024	634.63	636.67	619.74	620.93	1,019,737	-17.45(-2.73%)
Jan 30, 2024	637.41	648.58	637.41	638.39	508,452	-4.72(-0.73%)
Jan 29, 2024	629.30	643.62	628.06	643.10	602,106	+16.86(+2.69%)
Jan 26, 2024	648.34	648.54	624.80	626.25	1,434,058	-20.74(-3.21%)
Jan 25, 2024	604.50	653.80	592.57	646.99	2,680,837	+74.21(+12.96%)
Jan 24, 2024	582.78	587.44	572.13	572.78	964,907	-1.16(-0.20%)
Jan 23, 2024	578.60	580.77	569.99	573.94	605,982	-0.80(-0.14%)
Jan 22, 2024	571.74	581.75	570.31	574.75	611,283	+6.80(+1.20%)
Jan 19, 2024	562.76	568.26	551.37	567.94	655,882	+8.60(+1.54%)
Jan 18, 2024	553.03	561.17	549.27	559.35	557,172	+12.96(+2.37%)
Jan 17, 2024	550.73	557.30	541.27	546.39	640,092	-10.73(-1.93%)
Jan 16, 2024	548.06	562.28	548.01	557.12	528,552	+1.94(+0.35%)
Jan 12, 2024	554.06	556.75	547.41	555.19	516,440	+7.43(+1.36%)
Jan 11, 2024	545.75	548.88	532.99	547.76	571,272	+2.00(+0.37%)
Jan 10, 2024	545.05	547.79	539.30	545.75	375,395	+1.65(+0.30%)
Jan 09, 2024	539.39	544.65	535.37	544.11	438,915	-2.79(-0.51%)
Jan 08, 2024	534.81	547.83	529.89	546.89	504,060	+9.37(+1.74%)
Jan 05, 2024	533.35	544.54	531.41	537.52	675,702	-7.42(-1.36%)
Jan 04, 2024	545.16	554.27	542.77	544.94	551,693	+1.69(+0.31%)
Jan 03, 2024	552.60	554.44	542.85	543.25	834,716	-19.80(-3.52%)
Jan 02, 2024	564.75	570.97	558.49	563.05	447,214	-6.27(-1.10%)
Dec 29, 2023	576.15	578.83	566.55	569.32	302,643	-5.23(-0.91%)
Dec 28, 2023	560.19	577.43	559.01	574.56	270,686	-0.17(-0.03%)
Dec 27, 2023	578.25	578.25	570.40	574.73	491,897	-1.60(-0.28%)
Dec 26, 2023	569.04	581.32	568.01	576.32	611,564	+9.89(+1.75%)
Dec 22, 2023	566.10	571.39	562.32	566.43	366,465	-0.44(-0.08%)
Dec 21, 2023	563.94	567.37	559.03	566.87	448,973	+12.59(+2.27%)
Dec 20, 2023	563.94	574.07	552.64	554.28	1,281,721	-15.82(-2.77%)
Dec 19, 2023	569.88	578.47	565.43	570.10	674,014	+5.93(+1.05%)
Dec 18, 2023	572.99	572.99	558.79	564.17	851,955	-3.48(-0.61%)
Dec 15, 2023	560.17	576.85	558.48	567.66	1,496,806	+2.29(+0.41%)
Dec 14, 2023	536.72	567.00	534.05	565.36	1,418,975	+38.99(+7.41%)
Dec 13, 2023	508.06	530.69	501.05	526.37	870,886	+20.43(+4.04%)
Dec 12, 2023	500.30	511.00	499.63	505.94	555,553	+4.41(+0.88%)
Dec 11, 2023	488.20	502.29	488.09	501.53	560,644	+10.01(+2.04%)
Dec 08, 2023	480.35	495.40	480.01	491.52	560,666	+10.96(+2.28%)
Dec 07, 2023	473.78	481.62	472.12	480.56	428,001	+7.53(+1.59%)
Dec 06, 2023	473.64	484.52	472.03	473.04	499,329	+0.93(+0.20%)
Dec 05, 2023	474.01	483.21	471.17	472.10	852,998	-14.49(-2.98%)
Dec 04, 2023	491.52	493.58	482.34	486.59	1,020,341	-11.66(-2.34%)