Skip to main content

Restaurant Brands International (NY: QSR )

79.62 +0.51 (+0.64%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 67.30 68.14 67.20 68.09 720,857 +0.50(+0.73%)
Apr 27, 2023 67.23 67.63 66.91 67.59 656,387 +0.67(+1.00%)
Apr 26, 2023 66.74 67.60 65.55 66.92 714,372 -0.02(-0.03%)
Apr 25, 2023 67.61 67.82 66.83 66.94 1,006,543 -0.75(-1.10%)
Apr 24, 2023 67.55 67.92 67.47 67.69 985,349 +0.20(+0.30%)
Apr 21, 2023 67.32 67.91 66.91 67.49 822,591 +0.46(+0.68%)
Apr 20, 2023 66.28 67.45 66.28 67.03 754,264 +0.63(+0.95%)
Apr 19, 2023 66.87 66.98 66.35 66.40 927,341 -0.43(-0.64%)
Apr 18, 2023 66.39 66.90 66.26 66.83 1,240,920 +0.70(+1.06%)
Apr 17, 2023 65.75 66.26 65.59 66.13 828,267 +0.59(+0.90%)
Apr 14, 2023 65.06 65.99 65.03 65.54 887,228 +0.38(+0.58%)
Apr 13, 2023 64.84 65.21 64.69 65.16 619,980 +0.53(+0.83%)
Apr 12, 2023 65.18 65.42 64.59 64.62 599,470 -0.40(-0.61%)
Apr 11, 2023 64.49 65.09 64.38 65.02 608,847 +0.63(+0.98%)
Apr 10, 2023 63.74 64.90 63.74 64.39 753,309 +0.30(+0.47%)
Apr 06, 2023 64.21 64.31 63.71 64.09 682,826 +0.02(+0.03%)
Apr 05, 2023 64.19 64.70 63.97 64.07 1,009,759 -0.20(-0.32%)
Apr 04, 2023 65.06 65.42 64.10 64.27 1,414,622 -1.23(-1.88%)
Apr 03, 2023 65.42 65.55 65.08 65.51 1,485,581 +0.32(+0.49%)
Mar 31, 2023 64.30 65.88 64.11 65.19 2,521,018 +1.86(+2.94%)
Mar 30, 2023 62.82 63.36 62.53 63.32 875,772 +0.50(+0.80%)
Mar 29, 2023 62.95 63.31 62.67 62.82 1,161,526 +0.12(+0.19%)
Mar 28, 2023 61.52 62.79 61.52 62.70 1,302,186 +1.32(+2.15%)
Mar 27, 2023 61.02 61.51 60.54 61.38 1,140,204 +0.88(+1.46%)
Mar 24, 2023 60.57 60.91 60.25 60.50 1,091,136 -0.20(-0.34%)
Mar 23, 2023 60.54 61.47 60.22 60.70 936,845 +0.18(+0.30%)
Mar 22, 2023 60.10 61.35 60.09 60.52 1,219,015 +0.42(+0.69%)
Mar 21, 2023 60.24 60.63 59.88 60.10 3,543,451 -0.05(-0.08%)
Mar 20, 2023 58.90 60.17 58.84 60.15 4,116,679 +1.52(+2.59%)
Mar 17, 2023 59.47 59.47 58.27 58.63 1,502,785 -0.93(-1.57%)
Mar 16, 2023 59.13 59.70 58.43 59.56 1,314,468 +0.15(+0.26%)
Mar 15, 2023 58.33 59.44 57.73 59.41 2,075,533 +0.55(+0.93%)
Mar 14, 2023 58.63 59.08 58.07 58.86 1,620,127 +0.60(+1.02%)
Mar 13, 2023 57.98 59.58 57.98 58.26 1,711,161 +0.01(+0.02%)
Mar 10, 2023 59.00 59.24 58.10 58.25 2,326,031 -0.47(-0.80%)
Mar 09, 2023 60.33 60.35 58.62 58.72 1,472,213 -1.52(-2.52%)
Mar 08, 2023 60.48 60.58 59.61 60.24 1,402,123 -0.34(-0.56%)
Mar 07, 2023 62.01 62.22 60.43 60.58 1,521,038 -1.48(-2.39%)
Mar 06, 2023 61.72 62.24 61.49 62.06 882,047 +0.39(+0.64%)
Mar 03, 2023 61.68 61.84 61.24 61.67 1,996,139 +0.13(+0.20%)
Mar 02, 2023 61.30 61.91 61.11 61.54 1,279,315 +0.12(+0.19%)
Mar 01, 2023 62.17 62.36 61.36 61.43 1,606,138 -0.64(-1.02%)
Feb 28, 2023 62.41 62.70 61.78 62.06 2,549,029 -0.78(-1.24%)
Feb 27, 2023 63.03 63.30 62.66 62.84 1,872,197 +0.19(+0.31%)
Feb 24, 2023 62.76 62.85 62.11 62.65 1,429,124 -0.59(-0.93%)
Feb 23, 2023 64.72 64.94 62.76 63.24 3,550,042 -1.48(-2.29%)
Feb 22, 2023 65.44 65.46 64.38 64.72 1,671,756 -0.48(-0.74%)
Feb 21, 2023 64.41 65.27 64.35 65.20 1,185,275 +0.22(+0.34%)
Feb 17, 2023 63.99 65.01 63.73 64.98 1,131,932 +0.98(+1.53%)
Feb 16, 2023 63.72 64.01 63.16 64.00 1,624,891 +0.39(+0.62%)
Feb 15, 2023 63.85 64.23 63.22 63.60 1,521,463 -0.50(-0.78%)
Feb 14, 2023 62.02 64.28 61.55 64.10 5,388,501 -1.80(-2.73%)
Feb 13, 2023 65.11 66.30 64.98 65.90 1,631,011 +0.83(+1.27%)
Feb 10, 2023 64.76 65.24 64.46 65.07 1,362,640 +0.28(+0.43%)
Feb 09, 2023 65.36 65.86 64.66 64.80 1,111,987 -0.05(-0.07%)
Feb 08, 2023 65.29 65.57 64.55 64.84 896,401 -0.72(-1.10%)
Feb 07, 2023 65.37 65.66 64.69 65.57 839,031 +0.09(+0.13%)
Feb 06, 2023 65.10 65.58 64.74 65.48 840,506 +0.38(+0.58%)
Feb 03, 2023 64.72 65.11 64.21 65.10 1,046,375 +0.10(+0.15%)
Feb 02, 2023 64.61 65.02 64.30 65.01 1,448,777 +0.48(+0.75%)
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.