Skip to main content

Restaurant Brands International (NY: QSR )

71.07 +1.82 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.54 50.18 49.36 49.86 903,632 +0.56(+1.13%)
Jun 29, 2017 49.53 49.55 48.74 49.30 1,272,098 -0.52(-1.04%)
Jun 28, 2017 49.63 49.92 49.15 49.82 1,140,665 +0.58(+1.18%)
Jun 27, 2017 49.73 49.73 49.08 49.23 1,012,396 -0.54(-1.09%)
Jun 26, 2017 49.76 50.14 49.35 49.78 906,268 +0.23(+0.47%)
Jun 23, 2017 49.09 49.99 49.09 49.55 1,028,164 +0.18(+0.36%)
Jun 22, 2017 49.40 49.57 49.22 49.37 1,101,022 +0.06(+0.13%)
Jun 21, 2017 49.00 49.66 48.89 49.31 1,674,792 +0.13(+0.26%)
Jun 20, 2017 49.07 49.58 48.76 49.18 2,348,744 -0.17(-0.34%)
Jun 19, 2017 48.69 49.89 48.65 49.35 3,039,843 +0.84(+1.73%)
Jun 16, 2017 47.62 48.83 47.31 48.51 2,300,420 +1.04(+2.18%)
Jun 15, 2017 46.91 47.69 46.29 47.47 2,261,795 +0.26(+0.54%)
Jun 14, 2017 46.99 47.50 46.40 47.22 3,030,893 +1.44(+3.15%)
Jun 13, 2017 45.63 46.24 45.47 45.77 1,558,971 +0.31(+0.68%)
Jun 12, 2017 45.50 45.76 44.76 45.46 1,716,314 -0.32(-0.70%)
Jun 09, 2017 46.66 47.02 45.34 45.78 1,711,865 -0.84(-1.81%)
Jun 08, 2017 47.63 47.63 46.28 46.63 2,156,019 -0.98(-2.06%)
Jun 07, 2017 47.78 47.88 47.29 47.61 1,228,875 -0.22(-0.45%)
Jun 06, 2017 47.82 47.93 47.44 47.82 904,258 -0.19(-0.40%)
Jun 05, 2017 48.31 48.39 47.66 48.01 1,443,963 -0.51(-1.05%)
Jun 02, 2017 49.00 49.12 48.32 48.53 1,477,100 -0.33(-0.67%)
Jun 01, 2017 49.00 49.08 47.59 48.85 2,899,734 -0.31(-0.63%)
May 31, 2017 49.73 49.73 48.76 49.16 834,094 -0.45(-0.90%)
May 30, 2017 48.97 49.78 48.97 49.61 1,141,476 +0.65(+1.32%)
May 26, 2017 48.63 49.17 48.60 48.96 910,566 +0.37(+0.77%)
May 25, 2017 48.55 48.64 48.23 48.59 658,230 +0.33(+0.69%)
May 24, 2017 47.57 48.33 47.50 48.25 737,564 +0.72(+1.51%)
May 23, 2017 48.05 48.09 47.42 47.54 742,270 -0.29(-0.62%)
May 22, 2017 48.13 48.32 47.70 47.83 616,040 -0.27(-0.56%)
May 19, 2017 47.31 48.36 47.14 48.10 1,111,870 +0.96(+2.05%)
May 18, 2017 47.00 47.34 46.65 47.14 1,005,261 +0.11(+0.24%)
May 17, 2017 47.07 47.41 46.90 47.03 955,911 -0.53(-1.11%)
May 16, 2017 47.48 47.92 47.46 47.55 886,596 +0.04(+0.08%)
May 15, 2017 47.38 47.81 47.31 47.51 576,668 +0.41(+0.88%)
May 12, 2017 47.19 47.31 46.86 47.10 647,616 -0.18(-0.37%)
May 11, 2017 47.28 47.69 47.17 47.27 678,215 -0.33(-0.70%)
May 10, 2017 46.93 47.63 46.80 47.61 929,591 +0.57(+1.22%)
May 09, 2017 46.65 47.17 46.60 47.04 1,406,963 +0.53(+1.15%)
May 08, 2017 46.82 46.95 46.42 46.50 993,943 -0.27(-0.58%)
May 05, 2017 45.49 46.80 45.40 46.77 1,790,049 +1.54(+3.41%)
May 04, 2017 45.07 45.32 44.89 45.23 630,024 +0.08(+0.18%)
May 03, 2017 44.91 45.30 44.91 45.15 1,082,735 +0.17(+0.37%)
May 02, 2017 44.97 45.22 44.56 44.99 1,296,365 +0.37(+0.84%)
May 01, 2017 44.86 44.87 44.38 44.61 888,357 -0.02(-0.05%)
Apr 28, 2017 44.86 45.18 44.49 44.64 1,508,642 -0.48(-1.06%)
Apr 27, 2017 45.16 45.38 44.60 45.11 1,951,076 +0.09(+0.19%)
Apr 26, 2017 44.52 45.30 42.91 45.03 4,253,739 -1.44(-3.10%)
Apr 25, 2017 45.89 46.58 45.82 46.46 2,104,772 +0.68(+1.48%)
Apr 24, 2017 45.54 45.88 45.30 45.79 1,003,349 +0.81(+1.80%)
Apr 21, 2017 44.97 45.21 44.83 44.98 1,113,816 -0.07(-0.16%)
Apr 20, 2017 44.93 45.18 44.87 45.05 736,374 +0.37(+0.84%)
Apr 19, 2017 44.99 45.14 44.56 44.68 897,754 -0.35(-0.78%)
Apr 18, 2017 45.02 45.10 44.65 45.03 766,807 +0.02(+0.05%)
Apr 17, 2017 44.84 45.18 44.69 45.00 582,809 +0.43(+0.96%)
Apr 13, 2017 44.70 44.99 44.45 44.57 714,760 -0.24(-0.53%)
Apr 12, 2017 44.79 44.95 44.54 44.81 717,778 -0.02(-0.05%)
Apr 11, 2017 44.13 44.89 43.98 44.83 1,423,056 +0.18(+0.41%)
Apr 10, 2017 44.58 44.79 44.50 44.65 1,006,533 +0.11(+0.25%)
Apr 07, 2017 44.50 44.72 44.36 44.54 572,481 +0.02(+0.04%)
Apr 06, 2017 44.65 44.75 44.29 44.52 1,006,634 -0.02(-0.05%)
Apr 05, 2017 44.33 45.01 44.25 44.55 957,764 +0.24(+0.54%)
Apr 04, 2017 43.95 44.56 43.95 44.31 917,965 -0.04(-0.09%)
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.