Restaurant Brands International (NY: QSR )

69.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.41 63.88 62.88 63.87 1,106,736 +0.32(+0.51%)
Jan 30, 2023 63.66 64.09 63.26 63.54 561,942 -0.38(-0.60%)
Jan 27, 2023 64.45 64.45 63.73 63.93 626,223 -0.39(-0.61%)
Jan 26, 2023 65.18 65.51 63.51 64.32 918,754 -0.44(-0.68%)
Jan 25, 2023 64.27 65.20 64.09 64.76 973,403 +0.10(+0.16%)
Jan 24, 2023 64.08 64.70 62.99 64.65 955,593 +0.82(+1.29%)
Jan 23, 2023 63.86 63.94 63.43 63.83 1,106,478 +0.02(+0.03%)
Jan 20, 2023 63.49 64.06 63.22 63.81 1,542,737 +1.22(+1.95%)
Jan 19, 2023 62.16 62.87 61.97 62.59 1,577,243 +0.56(+0.91%)
Jan 18, 2023 63.62 63.65 61.31 62.03 2,347,888 -1.26(-1.99%)
Jan 17, 2023 63.23 64.15 63.23 63.29 1,312,816 -0.03(-0.05%)
Jan 13, 2023 62.33 63.36 62.33 63.31 1,013,277 +0.64(+1.02%)
Jan 12, 2023 62.88 62.93 62.28 62.68 896,434 -0.19(-0.30%)
Jan 11, 2023 62.99 63.35 62.29 62.87 1,042,726 -0.08(-0.12%)
Jan 10, 2023 62.24 62.98 62.13 62.94 840,225 +0.37(+0.59%)
Jan 09, 2023 62.48 63.14 62.06 62.57 1,067,795 -0.09(-0.14%)
Jan 06, 2023 61.56 62.79 61.53 62.66 1,092,727 +1.21(+1.97%)
Jan 05, 2023 61.90 62.19 61.32 61.44 1,182,215 -0.52(-0.83%)
Jan 04, 2023 61.86 62.69 61.73 61.96 1,240,865 +0.41(+0.67%)
Jan 03, 2023 62.01 62.01 60.91 61.55 983,539 -0.16(-0.26%)
Dec 30, 2022 61.79 62.01 61.25 61.71 796,391 -0.31(-0.49%)
Dec 29, 2022 61.94 62.41 61.66 62.02 723,505 +0.38(+0.62%)
Dec 28, 2022 61.96 62.57 61.54 61.64 581,824 -0.50(-0.80%)
Dec 27, 2022 62.39 62.51 61.93 62.13 745,036 +0.11(+0.18%)
Dec 23, 2022 61.56 62.19 61.32 62.02 540,489 +0.32(+0.53%)
Dec 22, 2022 62.70 62.70 61.14 61.69 995,374 -1.19(-1.90%)
Dec 21, 2022 61.97 62.96 61.96 62.89 1,297,705 +1.18(+1.92%)
Dec 20, 2022 61.64 62.02 61.09 61.70 3,287,078 +0.32(+0.53%)
Dec 19, 2022 62.36 62.62 61.00 61.38 3,635,235 -1.07(-1.71%)
Dec 16, 2022 63.41 63.64 62.29 62.45 1,519,655 -1.43(-2.24%)
Dec 15, 2022 63.26 63.89 62.64 63.88 1,159,727 +0.18(+0.28%)
Dec 14, 2022 63.63 63.97 62.98 63.70 916,701 +0.06(+0.09%)
Dec 13, 2022 64.49 64.67 63.32 63.64 886,031 -0.11(-0.18%)
Dec 12, 2022 62.99 63.77 62.60 63.75 1,302,430 +0.79(+1.25%)
Dec 09, 2022 63.37 63.54 62.96 62.97 760,821 -0.52(-0.82%)
Dec 08, 2022 62.84 63.91 62.31 63.49 1,447,767 +1.10(+1.76%)
Dec 07, 2022 61.84 62.65 61.69 62.39 1,101,934 +0.41(+0.66%)
Dec 06, 2022 62.93 63.02 61.53 61.98 1,233,092 -1.00(-1.59%)
Dec 05, 2022 62.46 63.21 61.98 62.99 1,507,314 +0.12(+0.20%)
Dec 02, 2022 62.40 63.04 62.19 62.86 1,129,164 +0.14(+0.23%)
Dec 01, 2022 62.91 63.08 62.20 62.72 1,442,169 -0.07(-0.11%)
Nov 30, 2022 61.51 62.91 61.35 62.79 1,822,831 +1.29(+2.09%)
Nov 29, 2022 62.27 62.27 61.44 61.50 1,655,189 -0.78(-1.25%)
Nov 28, 2022 62.67 62.86 62.13 62.28 2,301,127 -0.66(-1.05%)
Nov 25, 2022 62.87 63.35 62.68 62.94 529,998 -0.16(-0.25%)
Nov 23, 2022 63.88 64.18 62.43 63.10 2,521,759 -0.98(-1.54%)
Nov 22, 2022 64.71 64.86 63.77 64.08 3,421,195 -0.43(-0.66%)
Nov 21, 2022 64.05 64.57 63.53 64.51 4,056,947 +1.35(+2.14%)
Nov 18, 2022 63.00 63.70 62.96 63.16 4,472,701 +0.22(+0.35%)
Nov 17, 2022 60.06 63.08 59.98 62.94 6,556,025 +2.61(+4.33%)
Nov 16, 2022 59.06 61.07 58.74 60.33 4,721,420 +3.79(+6.71%)
Nov 15, 2022 57.07 57.39 56.35 56.53 1,359,374 -0.10(-0.18%)
Nov 14, 2022 57.44 57.77 56.60 56.64 2,437,791 -0.82(-1.43%)
Nov 11, 2022 58.76 58.83 57.19 57.46 1,802,903 -1.09(-1.86%)
Nov 10, 2022 58.29 58.65 57.69 58.55 1,251,265 +1.32(+2.30%)
Nov 09, 2022 57.65 57.98 57.21 57.23 815,459 -0.41(-0.71%)
Nov 08, 2022 57.33 57.74 56.99 57.64 1,201,232 +0.50(+0.88%)
Nov 07, 2022 57.44 57.92 56.95 57.14 1,539,156 -0.36(-0.63%)
Nov 04, 2022 57.00 57.67 56.63 57.50 2,483,330 +1.66(+2.97%)
Nov 03, 2022 54.60 56.79 54.27 55.84 3,966,587 +0.83(+1.51%)
Nov 02, 2022 55.72 55.00 55.01 1,707,344 -0.79(-1.42%)
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.