Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 34.73 35.01 34.59 34.89 906,453 +0.05(+0.13%)
Jul 28, 2016 34.19 34.89 34.07 34.84 1,244,972 +0.66(+1.92%)
Jul 27, 2016 34.46 34.46 33.92 34.19 1,128,440 -0.28(-0.81%)
Jul 26, 2016 34.73 34.78 34.32 34.47 1,512,361 -0.48(-1.36%)
Jul 25, 2016 35.14 35.19 34.69 34.94 935,489 -0.21(-0.60%)
Jul 22, 2016 34.69 35.30 34.69 35.15 1,028,300 +0.45(+1.30%)
Jul 21, 2016 34.68 34.91 34.46 34.70 976,470 -0.01(-0.02%)
Jul 20, 2016 34.13 35.04 33.88 34.71 2,276,075 +0.78(+2.30%)
Jul 19, 2016 33.60 34.00 33.47 33.93 1,340,627 +0.06(+0.18%)
Jul 18, 2016 32.91 33.92 32.91 33.87 2,755,446 +1.33(+4.07%)
Jul 15, 2016 32.71 32.92 32.31 32.54 1,648,435 -0.14(-0.43%)
Jul 14, 2016 32.85 33.14 32.65 32.68 988,361 +0.17(+0.53%)
Jul 13, 2016 32.27 32.67 32.13 32.51 1,811,420 +0.27(+0.82%)
Jul 12, 2016 32.60 32.90 32.10 32.24 2,531,163 -0.11(-0.34%)
Jul 11, 2016 32.44 32.67 32.30 32.35 1,533,286 +0.06(+0.19%)
Jul 08, 2016 32.65 32.70 32.25 32.29 1,152,607 -0.06(-0.19%)
Jul 07, 2016 32.74 32.97 32.14 32.35 1,268,888 -0.34(-1.05%)
Jul 06, 2016 31.98 32.87 31.85 32.70 1,201,979 +0.42(+1.31%)
Jul 05, 2016 32.56 32.80 32.14 32.28 700,048 -0.23(-0.70%)
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.