Skip to main content

Restaurant Brands International (NY: QSR )

69.10 -0.29 (-0.42%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.72 35.22 34.58 34.89 1,066,847 +0.41(+1.20%)
Sep 29, 2016 35.24 35.38 34.46 34.47 921,794 -0.85(-2.39%)
Sep 28, 2016 34.98 35.39 34.65 35.32 755,955 +0.26(+0.74%)
Sep 27, 2016 34.81 35.25 34.77 35.06 721,422 +0.11(+0.31%)
Sep 26, 2016 35.51 35.51 34.83 34.95 1,460,430 -1.13(-3.12%)
Sep 23, 2016 36.12 36.51 36.00 36.08 445,959 -0.15(-0.41%)
Sep 22, 2016 36.28 36.44 36.05 36.23 602,433 +0.20(+0.56%)
Sep 21, 2016 35.99 36.14 35.73 36.02 593,728 +0.20(+0.57%)
Sep 20, 2016 35.60 36.05 35.60 35.82 848,751 +0.33(+0.93%)
Sep 19, 2016 35.27 35.72 35.20 35.49 1,079,147 +0.36(+1.02%)
Sep 16, 2016 35.05 35.17 34.68 35.13 624,145 -0.04(-0.11%)
Sep 15, 2016 34.78 35.38 34.75 35.17 666,616 +0.12(+0.33%)
Sep 14, 2016 35.00 35.21 34.79 35.05 654,376 +0.13(+0.36%)
Sep 13, 2016 35.01 35.14 34.71 34.93 857,494 -0.26(-0.73%)
Sep 12, 2016 34.87 35.35 34.83 35.19 994,517 +0.11(+0.31%)
Sep 09, 2016 36.23 36.37 34.92 35.08 2,099,044 -1.62(-4.41%)
Sep 08, 2016 37.49 37.49 36.60 36.70 826,729 -0.99(-2.64%)
Sep 07, 2016 37.71 37.81 37.54 37.69 461,827 -0.13(-0.35%)
Sep 06, 2016 37.91 38.13 37.60 37.82 585,777 +0.05(+0.15%)
Sep 02, 2016 38.17 37.77 37.77 37.77 649,235 -0.21(-0.56%)
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.