Indicators

Restaurant Brands International (NY: QSR )

73.24 -0.36 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.24	45.56	44.86	45.02	1,495,942	-0.48(-1.06%)
Apr 27, 2017	45.54	45.77	44.98	45.50	1,934,652	+0.09(+0.19%)
Apr 26, 2017	44.90	45.68	43.28	45.41	4,217,931	-1.45(-3.10%)
Apr 25, 2017	46.28	46.98	46.21	46.86	2,087,054	+0.68(+1.48%)
Apr 24, 2017	45.93	46.27	45.68	46.18	994,903	+0.82(+1.80%)
Apr 21, 2017	45.35	45.59	45.21	45.36	1,104,440	-0.07(-0.16%)
Apr 20, 2017	45.31	45.57	45.25	45.43	730,175	+0.38(+0.84%)
Apr 19, 2017	45.37	45.52	44.94	45.06	890,197	-0.35(-0.78%)
Apr 18, 2017	45.40	45.48	45.03	45.41	760,352	+0.02(+0.05%)
Apr 17, 2017	45.22	45.56	45.07	45.38	577,903	+0.43(+0.96%)
Apr 13, 2017	45.08	45.38	44.83	44.95	708,743	-0.24(-0.53%)
Apr 12, 2017	45.17	45.33	44.92	45.19	711,736	-0.02(-0.05%)
Apr 11, 2017	44.50	45.27	44.35	45.22	1,411,077	+0.18(+0.41%)
Apr 10, 2017	44.96	45.17	44.88	45.03	998,060	+0.11(+0.25%)
Apr 07, 2017	44.88	45.10	44.73	44.92	567,661	+0.02(+0.04%)
Apr 06, 2017	45.03	45.13	44.67	44.90	998,160	-0.02(-0.05%)
Apr 05, 2017	44.70	45.39	44.62	44.93	949,702	+0.24(+0.54%)
Apr 04, 2017	44.33	44.94	44.33	44.69	910,237	-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.