Indicators

Restaurant Brands International (NY: QSR )

70.86 -0.74 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.62	48.70	47.80	47.90	1,458,409	-0.56(-1.16%)
Jul 28, 2017	48.76	49.07	48.36	48.46	1,214,220	-0.72(-1.45%)
Jul 27, 2017	49.52	49.65	48.33	49.18	1,429,782	-0.26(-0.52%)
Jul 26, 2017	49.77	49.97	49.35	49.44	771,691	-0.23(-0.45%)
Jul 25, 2017	48.91	49.70	48.78	49.66	1,500,962	+0.84(+1.71%)
Jul 24, 2017	49.15	49.44	48.72	48.82	1,161,234	-0.54(-1.09%)
Jul 21, 2017	49.25	49.36	48.91	49.36	1,440,828	-0.11(-0.23%)
Jul 20, 2017	49.52	49.68	49.36	49.48	1,307,674	+0.00(+0.00%)
Jul 19, 2017	49.11	49.56	48.95	49.48	1,268,339	+0.51(+1.05%)
Jul 18, 2017	48.74	48.99	48.25	48.96	1,286,283	+0.21(+0.43%)
Jul 17, 2017	49.50	49.50	48.74	48.75	1,158,056	-0.72(-1.46%)
Jul 14, 2017	49.52	49.75	49.23	49.48	1,022,532	+0.02(+0.03%)
Jul 13, 2017	49.31	49.51	48.83	49.46	2,301,744	+0.35(+0.72%)
Jul 12, 2017	49.03	49.36	48.67	49.11	4,478,723	-0.81(-1.63%)
Jul 11, 2017	49.58	50.19	49.58	49.92	1,037,940	+0.08(+0.16%)
Jul 10, 2017	49.52	49.98	49.21	49.84	602,242	+0.48(+0.98%)
Jul 07, 2017	49.41	49.57	49.05	49.36	1,666,111	+0.10(+0.20%)
Jul 06, 2017	49.45	49.60	49.00	49.26	1,576,382	-0.67(-1.34%)
Jul 05, 2017	49.70	50.21	49.21	49.93	1,655,554	-0.44(-0.88%)

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.