Skip to main content

Restaurant Brands International (NY: QSR )

69.16 -0.23 (-0.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.08 48.39 47.65 48.24 852,249 +0.46(+0.96%)
Aug 30, 2017 48.09 48.18 47.68 47.78 820,246 -0.22(-0.46%)
Aug 29, 2017 48.31 48.37 47.76 48.01 932,688 -0.48(-0.99%)
Aug 28, 2017 48.59 48.65 48.27 48.49 797,863 -0.02(-0.05%)
Aug 25, 2017 48.76 48.76 48.20 48.51 864,359 -0.17(-0.34%)
Aug 24, 2017 48.99 49.11 48.61 48.68 776,028 -0.14(-0.29%)
Aug 23, 2017 48.81 49.37 48.65 48.82 1,788,945 -0.28(-0.58%)
Aug 22, 2017 48.84 49.53 48.59 49.10 1,499,472 +1.15(+2.41%)
Aug 21, 2017 47.99 48.12 47.63 47.95 783,375 +0.07(+0.15%)
Aug 18, 2017 47.40 48.30 47.18 47.88 2,125,162 +0.59(+1.24%)
Aug 17, 2017 47.66 47.82 47.29 47.29 911,101 -0.42(-0.88%)
Aug 16, 2017 47.44 48.12 47.26 47.71 962,659 +0.46(+0.97%)
Aug 15, 2017 47.45 47.51 47.08 47.25 930,357 -0.21(-0.43%)
Aug 14, 2017 47.33 47.90 47.26 47.46 827,951 +0.31(+0.65%)
Aug 11, 2017 47.09 47.52 46.97 47.15 926,615 -0.04(-0.08%)
Aug 10, 2017 47.92 48.00 47.18 47.19 1,275,503 -0.79(-1.65%)
Aug 09, 2017 47.92 48.24 47.74 47.98 867,676 -0.39(-0.80%)
Aug 08, 2017 48.95 49.14 48.21 48.37 1,538,766 -0.77(-1.56%)
Aug 07, 2017 49.24 49.57 48.76 49.14 2,742,108 +0.04(+0.08%)
Aug 04, 2017 48.41 49.44 48.15 49.10 2,122,454 +1.12(+2.34%)
Aug 03, 2017 47.74 48.57 47.57 47.97 1,958,572 +0.79(+1.68%)
Aug 02, 2017 45.90 48.05 45.81 47.18 3,444,684 +0.35(+0.74%)
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.