Restaurant Brands International (NY: QSR )

62.77 +0.44 (+0.71%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 61.90 63.19 61.89 62.33 1,183,543 +0.43(+0.69%)
Mar 21, 2023 62.05 62.45 61.66 61.90 3,440,340 -0.05(-0.08%)
Mar 20, 2023 60.66 61.97 60.60 61.95 3,996,887 +1.57(+2.59%)
Mar 17, 2023 61.26 61.26 60.02 60.38 1,459,055 -0.96(-1.57%)
Mar 16, 2023 60.90 61.48 60.19 61.35 1,276,218 +0.16(+0.26%)
Mar 15, 2023 60.08 61.23 59.46 61.19 2,015,137 +0.56(+0.93%)
Mar 14, 2023 60.38 60.85 59.81 60.62 1,572,983 +0.61(+1.02%)
Mar 13, 2023 59.72 61.37 59.72 60.01 1,661,368 +0.01(+0.02%)
Mar 10, 2023 60.77 61.02 59.84 60.00 2,258,346 -0.49(-0.80%)
Mar 09, 2023 62.14 62.16 60.37 60.48 1,429,373 -1.57(-2.52%)
Mar 08, 2023 62.30 62.40 61.39 62.05 1,361,322 -0.35(-0.56%)
Mar 07, 2023 63.87 64.08 62.24 62.40 1,476,777 -1.53(-2.39%)
Mar 06, 2023 63.57 64.10 63.34 63.92 856,381 +0.41(+0.64%)
Mar 03, 2023 63.53 63.69 63.08 63.52 1,938,053 +0.13(+0.20%)
Mar 02, 2023 63.14 63.76 62.94 63.39 1,242,088 +0.12(+0.19%)
Mar 01, 2023 64.03 64.23 63.20 63.27 1,559,401 -0.65(-1.02%)
Feb 28, 2023 64.28 64.58 63.63 63.92 2,474,854 -0.80(-1.24%)
Feb 27, 2023 64.92 65.20 64.54 64.73 1,817,718 +0.20(+0.31%)
Feb 24, 2023 64.65 64.74 63.97 64.53 1,387,538 -0.60(-0.93%)
Feb 23, 2023 66.66 66.89 64.64 65.13 3,446,739 -1.53(-2.29%)
Feb 22, 2023 67.40 67.42 66.31 66.66 1,623,110 -0.50(-0.74%)
Feb 21, 2023 66.34 67.22 66.28 67.15 1,150,785 +0.23(+0.34%)
Feb 17, 2023 65.90 66.96 65.64 66.93 1,098,994 +1.01(+1.53%)
Feb 16, 2023 65.63 65.92 65.05 65.91 1,577,609 +0.41(+0.62%)
Feb 15, 2023 65.77 66.15 65.11 65.51 1,477,190 -0.52(-0.78%)
Feb 14, 2023 63.88 66.20 63.40 66.02 5,231,701 -1.85(-2.73%)
Feb 13, 2023 67.06 68.28 66.93 67.88 1,583,550 +0.85(+1.27%)
Feb 10, 2023 66.70 67.19 66.39 67.02 1,322,989 +0.29(+0.43%)
Feb 09, 2023 67.32 67.84 66.60 66.74 1,079,629 -0.05(-0.07%)
Feb 08, 2023 67.24 67.53 66.49 66.79 870,316 -0.74(-1.10%)
Feb 07, 2023 67.33 67.63 66.63 67.53 814,616 +0.09(+0.13%)
Feb 06, 2023 67.05 67.55 66.68 67.44 816,048 +0.39(+0.58%)
Feb 03, 2023 66.66 67.06 66.13 67.05 1,015,927 +0.10(+0.15%)
Feb 02, 2023 66.55 66.97 66.23 66.96 1,406,619 +0.50(+0.75%)
Feb 01, 2023 66.23 66.76 65.66 66.46 873,931 +0.12(+0.18%)
Jan 31, 2023 65.87 66.35 65.31 66.34 1,065,486 +0.34(+0.51%)
Jan 30, 2023 66.12 66.57 65.71 66.00 540,997 -0.40(-0.60%)
Jan 27, 2023 66.95 66.95 66.19 66.40 602,882 -0.41(-0.61%)
Jan 26, 2023 67.70 68.05 65.96 66.81 884,510 -0.46(-0.68%)
Jan 25, 2023 66.76 67.73 66.57 67.26 937,122 +0.11(+0.16%)
Jan 24, 2023 66.56 67.20 65.43 67.15 919,976 +0.85(+1.29%)
Jan 23, 2023 66.33 66.41 65.89 66.30 1,065,238 +0.02(+0.03%)
Jan 20, 2023 65.94 66.54 65.67 66.28 1,485,236 +1.27(+1.95%)
Jan 19, 2023 64.57 65.30 64.37 65.01 1,518,456 +0.58(+0.91%)
Jan 18, 2023 66.08 66.11 63.68 64.43 2,260,377 -1.31(-1.99%)
Jan 17, 2023 65.68 66.63 65.68 65.74 1,263,885 -0.03(-0.05%)
Jan 13, 2023 64.75 65.82 64.75 65.77 975,510 +0.66(+1.02%)
Jan 12, 2023 65.31 65.37 64.70 65.10 863,022 -0.20(-0.30%)
Jan 11, 2023 65.43 65.81 64.71 65.30 1,003,862 -0.08(-0.12%)
Jan 10, 2023 64.65 65.42 64.54 65.38 808,908 +0.39(+0.59%)
Jan 09, 2023 64.89 65.59 64.46 64.99 1,027,996 -0.09(-0.14%)
Jan 06, 2023 63.94 65.22 63.91 65.08 1,051,999 +1.26(+1.97%)
Jan 05, 2023 64.30 64.60 63.69 63.82 1,138,151 -0.54(-0.83%)
Jan 04, 2023 64.26 65.11 64.12 64.36 1,194,615 +0.43(+0.67%)
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.