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 (%)
Mar 31, 2015 30.01 30.41 29.70 29.78 1,644,786 -0.55(-1.81%)
Mar 30, 2015 30.03 30.40 29.86 30.33 1,369,246 +0.26(+0.85%)
Mar 27, 2015 30.12 30.44 29.84 30.08 1,604,546 +0.09(+0.28%)
Mar 26, 2015 30.22 30.51 29.88 29.99 1,603,720 -0.06(-0.21%)
Mar 25, 2015 30.60 31.21 29.96 30.05 1,492,712 -0.42(-1.37%)
Mar 24, 2015 29.98 30.56 29.98 30.47 1,046,858 +0.61(+2.05%)
Mar 23, 2015 30.15 30.22 29.76 29.86 699,309 -0.36(-1.18%)
Mar 20, 2015 31.22 31.53 30.08 30.22 1,642,182 -0.67(-2.18%)
Mar 19, 2015 30.42 31.08 30.42 30.89 1,036,556 +0.15(+0.48%)
Mar 18, 2015 30.76 30.86 30.04 30.74 922,624 +0.02(+0.08%)
Mar 17, 2015 30.40 30.76 30.26 30.72 509,710 +0.13(+0.43%)
Mar 16, 2015 30.40 30.74 30.01 30.59 1,153,964 +0.38(+1.26%)
Mar 13, 2015 30.64 30.83 30.18 30.21 750,655 -0.57(-1.84%)
Mar 12, 2015 30.79 30.95 30.47 30.77 938,302 +0.28(+0.92%)
Mar 11, 2015 30.90 30.95 30.41 30.50 764,570 -0.32(-1.03%)
Mar 10, 2015 31.10 31.33 30.74 30.81 977,532 -0.60(-1.92%)
Mar 09, 2015 32.02 32.14 31.31 31.42 825,240 -0.49(-1.53%)
Mar 06, 2015 32.54 33.02 31.55 31.91 854,611 -0.86(-2.63%)
Mar 05, 2015 32.58 32.98 31.67 32.77 1,953,602 -0.22(-0.66%)
Mar 04, 2015 33.51 33.92 32.93 32.98 1,854,212 -0.84(-2.48%)
Mar 03, 2015 34.92 34.99 33.47 33.82 1,484,193 -0.81(-2.35%)
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.