United Rentals Inc Historical Data - UR3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
United Rentals Inc (UR3)
United Rentals Inc (UR3) Historical

United Rentals Inc (UR3)

680.20

-7.40

(-1.08%)

Closed 31 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-19	-2.71739130435	699.2	701.2	681.4	97	685.79174392	DE
4	-139.8	-17.0487804878	820	841.8	668	106	740.82841194	DE
12	-42	-5.8155635558	722.2	842.6	668	75	767.96332824	DE
26	74.2	12.2442244224	606	842.6	573.79999	75	704.89830894	DE
52	158	30.2566066641	522.2	842.6	485	86	647.43201104	DE
156	385.9	131.124702684	294.3	842.6	224.6	56	606.1499517	DE
260	465.15	216.298535224	215.05	842.6	190.32	44	565.76694251	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728073560	718	5.2	0.73	711.6	724	711.6	11
1727987220	712.8	-10.2	-1.41	715.2	718.2	712.8	82
1727900820	723	-7	-0.96	722.4	730.6	722.4	7
1727814420	730	8.6	1.19	730.8	731.6	722.8	30

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions