Indicators

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

Month:

Year:

Range:

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.