Restaurant Brands International (NY: QSR )

70.40 +1.15 (+1.66%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 74.71 75.48 74.71 75.17 894,854 +0.54(+0.73%)
Jun 29, 2023 73.78 74.69 73.55 74.63 791,306 +0.91(+1.24%)
Jun 28, 2023 73.64 74.01 73.20 73.72 828,981 +0.24(+0.33%)
Jun 27, 2023 73.71 73.87 72.56 73.48 1,214,431 +0.42(+0.57%)
Jun 26, 2023 72.94 73.32 72.68 73.06 854,073 -0.01(-0.01%)
Jun 23, 2023 73.34 73.46 72.88 73.07 1,223,721 -0.28(-0.38%)
Jun 22, 2023 73.79 73.94 73.07 73.35 1,730,475 -0.42(-0.57%)
Jun 21, 2023 73.32 73.84 72.65 73.77 3,455,281 +0.48(+0.66%)
Jun 20, 2023 73.21 73.75 73.02 73.28 3,156,907 -0.30(-0.41%)
Jun 16, 2023 73.87 74.58 73.52 73.58 761,256 -0.07(-0.09%)
Jun 15, 2023 73.82 74.67 73.33 73.65 1,410,635 +0.26(+0.35%)
Jun 14, 2023 72.61 73.54 72.54 73.39 1,046,406 +0.74(+1.02%)
Jun 13, 2023 73.05 73.45 72.33 72.65 682,039 -0.30(-0.41%)
Jun 12, 2023 72.66 73.23 72.20 72.95 966,834 +0.59(+0.81%)
Jun 09, 2023 71.86 72.72 71.69 72.36 1,178,894 +0.65(+0.91%)
Jun 08, 2023 70.00 71.86 69.36 71.70 1,466,472 +1.44(+2.06%)
Jun 07, 2023 72.05 72.40 70.01 70.26 1,589,907 -1.93(-2.67%)
Jun 06, 2023 72.76 72.83 71.73 72.19 878,223 -0.28(-0.39%)
Jun 05, 2023 73.34 73.38 72.40 72.46 1,055,558 -1.07(-1.45%)
Jun 02, 2023 72.59 73.77 72.43 73.53 1,226,284 +1.04(+1.43%)
Jun 01, 2023 69.96 72.58 69.96 72.49 1,564,975 +2.30(+3.28%)
May 31, 2023 69.67 70.67 68.75 70.19 1,499,369 +0.47(+0.68%)
May 30, 2023 69.99 70.65 68.81 69.72 1,567,576 -0.77(-1.09%)
May 26, 2023 70.19 71.00 69.86 70.49 897,916 +0.76(+1.09%)
May 25, 2023 69.17 69.97 68.78 69.73 886,270 +0.61(+0.88%)
May 24, 2023 68.88 69.54 68.46 69.12 1,210,496 -0.12(-0.17%)
May 23, 2023 69.78 70.11 68.90 69.24 1,211,073 -1.08(-1.53%)
May 22, 2023 70.59 70.71 70.01 70.32 689,802 -0.21(-0.30%)
May 19, 2023 70.65 70.91 70.17 70.53 859,442 -0.10(-0.14%)
May 18, 2023 70.06 70.70 69.65 70.63 746,862 +0.38(+0.53%)
May 17, 2023 70.72 70.80 69.47 70.25 907,775 -0.22(-0.31%)
May 16, 2023 70.30 70.85 69.68 70.47 813,492 +0.13(+0.19%)
May 15, 2023 70.08 70.59 69.91 70.34 702,238 +0.17(+0.25%)
May 12, 2023 70.09 70.71 69.67 70.16 823,575 +0.04(+0.05%)
May 11, 2023 70.13 70.71 69.82 70.13 724,236 -0.15(-0.22%)
May 10, 2023 70.64 71.43 69.76 70.28 847,227 -0.36(-0.50%)
May 09, 2023 69.58 70.73 69.50 70.64 1,100,167 +0.86(+1.23%)
May 08, 2023 68.93 70.08 68.79 69.78 983,062 +0.87(+1.26%)
May 05, 2023 68.27 69.09 67.64 68.91 1,123,526 +0.76(+1.12%)
May 04, 2023 68.55 69.18 67.38 68.15 1,387,315 -0.94(-1.37%)
May 03, 2023 69.85 70.51 68.16 69.09 1,892,145 -0.36(-0.51%)
May 02, 2023 69.03 70.25 67.32 69.45 2,825,822 +1.48(+2.18%)
May 01, 2023 67.44 68.36 67.44 67.97 1,636,921 +0.45(+0.67%)
Apr 28, 2023 66.74 67.56 66.63 67.52 726,976 +0.49(+0.73%)
Apr 27, 2023 66.67 67.06 66.35 67.03 661,959 +0.66(+1.00%)
Apr 26, 2023 66.18 67.03 65.00 66.36 720,437 -0.02(-0.03%)
Apr 25, 2023 67.04 67.25 66.26 66.38 1,015,088 -0.74(-1.10%)
Apr 24, 2023 66.98 67.35 66.90 67.12 993,714 +0.20(+0.30%)
Apr 21, 2023 66.76 67.34 66.35 66.92 829,575 +0.45(+0.68%)
Apr 20, 2023 65.73 66.88 65.73 66.47 760,667 +0.63(+0.95%)
Apr 19, 2023 66.30 66.42 65.79 65.84 935,214 -0.42(-0.64%)
Apr 18, 2023 65.83 66.33 65.71 66.26 1,251,455 +0.69(+1.06%)
Apr 17, 2023 65.20 65.71 65.04 65.57 835,299 +0.59(+0.90%)
Apr 14, 2023 64.51 65.44 64.48 64.98 894,760 +0.38(+0.58%)
Apr 13, 2023 64.29 64.66 64.15 64.61 625,244 +0.53(+0.83%)
Apr 12, 2023 64.63 64.87 64.05 64.08 604,559 -0.39(-0.61%)
Apr 11, 2023 63.94 64.54 63.84 64.47 614,016 +0.63(+0.98%)
Apr 10, 2023 63.20 64.36 63.20 63.85 759,704 +0.30(+0.47%)
Apr 06, 2023 63.67 63.77 63.17 63.55 688,623 +0.02(+0.03%)
Apr 05, 2023 63.65 64.15 63.43 63.53 1,018,331 -0.20(-0.32%)
Apr 04, 2023 64.51 64.87 63.56 63.73 1,426,631 -1.22(-1.88%)
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.