Skip to main content

Restaurant Brands International (NY: QSR )

69.08 -0.31 (-0.45%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.27 61.49 60.74 61.19 803,155 -0.30(-0.49%)
Dec 29, 2022 61.42 61.88 61.14 61.49 729,649 +0.38(+0.62%)
Dec 28, 2022 61.44 62.04 61.02 61.12 586,765 -0.49(-0.80%)
Dec 27, 2022 61.86 61.99 61.41 61.61 751,363 +0.11(+0.18%)
Dec 23, 2022 61.04 61.67 60.80 61.49 545,079 +0.32(+0.53%)
Dec 22, 2022 62.18 62.18 60.62 61.17 1,003,828 -1.18(-1.90%)
Dec 21, 2022 61.45 62.43 61.44 62.36 1,308,727 +1.17(+1.92%)
Dec 20, 2022 61.13 61.49 60.58 61.18 3,314,996 +0.32(+0.53%)
Dec 19, 2022 61.84 62.09 60.49 60.86 3,666,110 -1.06(-1.71%)
Dec 16, 2022 62.88 63.10 61.76 61.92 1,532,562 -1.42(-2.24%)
Dec 15, 2022 62.73 63.36 62.11 63.34 1,169,577 +0.18(+0.28%)
Dec 14, 2022 63.09 63.43 62.45 63.16 924,487 +0.06(+0.09%)
Dec 13, 2022 63.95 64.13 62.78 63.10 893,556 -0.11(-0.18%)
Dec 12, 2022 62.46 63.23 62.07 63.22 1,313,491 +0.78(+1.25%)
Dec 09, 2022 62.84 63.00 62.43 62.44 767,283 -0.52(-0.82%)
Dec 08, 2022 62.31 63.38 61.79 62.95 1,460,063 +1.09(+1.76%)
Dec 07, 2022 61.32 62.12 61.17 61.86 1,111,293 +0.40(+0.66%)
Dec 06, 2022 62.40 62.49 61.01 61.46 1,243,565 -0.99(-1.59%)
Dec 05, 2022 61.93 62.68 61.46 62.46 1,520,115 +0.12(+0.20%)
Dec 02, 2022 61.87 62.51 61.67 62.33 1,138,754 +0.14(+0.23%)
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.