Skip to main content

Restaurant Brands International (NY: QSR )

68.42 -0.45 (-0.65%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.18 38.26 37.40 37.51 1,033,123 -0.64(-1.68%)
Nov 29, 2016 37.99 38.43 37.61 38.15 1,221,705 +0.54(+1.43%)
Nov 28, 2016 37.94 38.07 37.53 37.62 537,693 -0.46(-1.20%)
Nov 25, 2016 37.61 38.09 37.49 38.07 320,306 +0.38(+1.00%)
Nov 23, 2016 37.69 37.69 37.69 0 -0.06(-0.17%)
Nov 22, 2016 37.04 37.99 36.98 37.76 1,232,552 +0.96(+2.59%)
Nov 21, 2016 36.67 37.00 36.32 36.80 1,799,876 +0.34(+0.93%)
Nov 18, 2016 36.24 36.64 36.24 36.46 879,640 +0.17(+0.46%)
Nov 17, 2016 35.39 36.34 35.34 36.30 1,208,471 +0.84(+2.38%)
Nov 16, 2016 34.62 35.51 34.55 35.45 1,077,370 +0.73(+2.09%)
Nov 15, 2016 34.01 34.87 33.82 34.73 1,349,021 +0.78(+2.30%)
Nov 14, 2016 34.41 34.59 33.42 33.95 1,817,476 -0.37(-1.08%)
Nov 11, 2016 35.11 35.11 34.17 34.32 1,579,545 -0.87(-2.47%)
Nov 10, 2016 36.46 36.70 35.06 35.19 2,634,454 -1.30(-3.57%)
Nov 09, 2016 35.80 36.62 35.67 36.49 1,111,864 +0.20(+0.54%)
Nov 08, 2016 35.97 36.43 35.71 36.29 893,548 +0.26(+0.72%)
Nov 07, 2016 35.54 36.16 35.37 36.03 797,758 +1.00(+2.86%)
Nov 04, 2016 35.19 35.33 34.89 35.03 966,062 -0.18(-0.52%)
Nov 03, 2016 35.18 35.72 35.16 35.21 1,561,817 +0.15(+0.43%)
Nov 02, 2016 34.74 35.20 34.65 35.06 1,020,507 +0.29(+0.84%)
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.