Skip to main content

Restaurant Brands International (NY: QSR )

68.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.73 52.07 51.37 51.92 1,747,823 +0.19(+0.37%)
Jan 30, 2019 52.36 52.76 51.20 51.73 3,508,362 -0.33(-0.64%)
Jan 29, 2019 52.21 52.21 51.78 52.06 1,565,433 -0.17(-0.32%)
Jan 28, 2019 51.88 52.23 51.44 52.22 2,182,617 -0.06(-0.11%)
Jan 25, 2019 53.15 53.18 52.05 52.28 2,120,366 -0.46(-0.88%)
Jan 24, 2019 52.40 53.13 51.91 52.75 4,354,743 +0.86(+1.66%)
Jan 23, 2019 49.99 51.92 49.82 51.88 11,058,846 +4.62(+9.78%)
Jan 22, 2019 47.38 47.43 46.92 47.26 1,506,784 -0.36(-0.75%)
Jan 18, 2019 47.68 48.29 47.17 47.62 2,386,452 +0.17(+0.37%)
Jan 17, 2019 46.60 47.51 46.60 47.44 1,157,903 +0.61(+1.31%)
Jan 16, 2019 46.46 46.92 46.46 46.83 872,511 +0.32(+0.69%)
Jan 15, 2019 46.31 46.72 46.31 46.51 918,439 +0.23(+0.50%)
Jan 14, 2019 46.52 46.52 45.83 46.27 920,507 -0.57(-1.22%)
Jan 11, 2019 45.54 46.99 45.48 46.85 2,564,085 +0.94(+2.04%)
Jan 10, 2019 45.15 46.19 45.04 45.91 1,542,158 +0.52(+1.15%)
Jan 09, 2019 45.71 45.87 44.92 45.39 1,390,642 +0.19(+0.42%)
Jan 08, 2019 46.24 46.49 45.10 45.20 1,455,272 -0.89(-1.92%)
Jan 07, 2019 44.75 46.16 44.52 46.08 2,117,757 +1.22(+2.72%)
Jan 04, 2019 43.73 44.97 43.68 44.86 2,078,492 +1.67(+3.86%)
Jan 03, 2019 42.38 43.41 42.38 43.20 2,676,887 +0.59(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.