Skip to main content

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.51 62.91 61.35 62.79 1,822,838 +1.29(+2.09%)
Nov 29, 2022 62.27 62.27 61.44 61.50 1,655,195 -0.78(-1.25%)
Nov 28, 2022 62.67 62.86 62.13 62.28 2,301,135 -0.66(-1.05%)
Nov 25, 2022 62.87 63.35 62.68 62.94 529,999 -0.16(-0.25%)
Nov 23, 2022 63.88 64.18 62.43 63.10 2,521,768 -0.98(-1.54%)
Nov 22, 2022 64.71 64.86 63.77 64.08 3,421,207 -0.43(-0.66%)
Nov 21, 2022 64.05 64.57 63.53 64.51 4,056,961 +1.35(+2.14%)
Nov 18, 2022 63.00 63.70 62.96 63.16 4,472,717 +0.22(+0.35%)
Nov 17, 2022 60.06 63.08 59.98 62.94 6,556,049 +2.61(+4.33%)
Nov 16, 2022 59.06 61.07 58.74 60.33 4,721,437 +3.79(+6.71%)
Nov 15, 2022 57.07 57.39 56.35 56.53 1,359,379 -0.10(-0.18%)
Nov 14, 2022 57.44 57.77 56.60 56.64 2,437,800 -0.82(-1.43%)
Nov 11, 2022 58.76 58.83 57.19 57.46 1,802,910 -1.09(-1.86%)
Nov 10, 2022 58.29 58.65 57.69 58.55 1,251,269 +1.32(+2.30%)
Nov 09, 2022 57.65 57.98 57.21 57.23 815,462 -0.41(-0.71%)
Nov 08, 2022 57.33 57.74 56.99 57.64 1,201,237 +0.50(+0.88%)
Nov 07, 2022 57.44 57.92 56.95 57.14 1,539,162 -0.36(-0.63%)
Nov 04, 2022 57.00 57.67 56.63 57.50 2,483,339 +1.66(+2.97%)
Nov 03, 2022 54.60 56.79 54.27 55.84 3,966,602 +0.83(+1.51%)
Nov 02, 2022 55.72 55.00 55.01 1,707,350 -0.79(-1.42%)
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.