Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.60 55.64 54.80 54.85 2,566,485 -0.41(-0.75%)
Mar 28, 2019 54.89 55.60 54.80 55.26 2,317,803 +0.56(+1.02%)
Mar 27, 2019 54.12 55.02 54.10 54.71 1,348,613 +0.55(+1.01%)
Mar 26, 2019 53.80 54.22 53.73 54.16 1,119,251 +0.43(+0.80%)
Mar 25, 2019 53.44 53.75 52.88 53.73 1,289,198 +0.29(+0.54%)
Mar 22, 2019 53.37 53.71 53.14 53.44 1,228,517 -0.03(-0.05%)
Mar 21, 2019 52.98 53.59 52.77 53.47 1,795,982 +0.48(+0.91%)
Mar 20, 2019 53.18 53.42 52.89 52.99 1,042,280 -0.68(-1.27%)
Mar 19, 2019 53.75 53.91 53.46 53.67 2,166,139 +0.27(+0.50%)
Mar 18, 2019 53.10 53.51 52.98 53.40 669,338 +0.23(+0.43%)
Mar 15, 2019 52.94 53.58 52.83 53.17 740,861 +0.35(+0.67%)
Mar 14, 2019 52.71 53.03 52.38 52.82 865,718 +0.13(+0.26%)
Mar 13, 2019 52.52 53.22 52.51 52.68 2,715,342 +0.38(+0.74%)
Mar 12, 2019 52.07 52.73 51.85 52.30 1,806,292 +0.15(+0.29%)
Mar 11, 2019 52.52 53.01 52.11 52.15 1,761,536 -0.39(-0.75%)
Mar 08, 2019 51.03 52.61 51.00 52.54 2,210,201 +1.34(+2.61%)
Mar 07, 2019 51.48 51.53 50.73 51.20 2,986,173 -0.45(-0.87%)
Mar 06, 2019 52.21 52.42 51.64 51.66 968,496 -0.48(-0.91%)
Mar 05, 2019 52.27 52.41 51.93 52.13 1,202,959 -0.05(-0.10%)
Mar 04, 2019 52.84 53.07 51.86 52.18 2,833,973 -0.53(-1.01%)
Mar 01, 2019 53.21 53.32 52.43 52.72 1,713,860 -0.11(-0.21%)
Feb 28, 2019 52.23 53.10 52.07 52.83 1,578,483 +0.57(+1.09%)
Feb 27, 2019 52.28 52.54 52.19 52.26 1,403,982 -0.03(-0.05%)
Feb 26, 2019 52.22 52.71 51.98 52.28 1,591,907 +0.06(+0.11%)
Feb 25, 2019 53.40 53.40 52.22 52.22 2,792,412 -0.81(-1.53%)
Feb 22, 2019 53.76 53.91 52.31 53.03 2,557,687 -1.08(-1.99%)
Feb 21, 2019 53.87 54.56 53.69 54.11 928,948 +0.07(+0.12%)
Feb 20, 2019 54.47 54.54 53.73 54.05 950,446 -0.23(-0.42%)
Feb 19, 2019 53.95 54.34 53.63 54.27 1,443,080 +0.21(+0.39%)
Feb 15, 2019 53.59 54.32 53.49 54.06 1,720,560 +0.72(+1.35%)
Feb 14, 2019 53.58 53.72 53.13 53.34 1,403,189 -0.53(-0.98%)
Feb 13, 2019 53.70 54.15 53.37 53.87 2,510,829 +0.17(+0.31%)
Feb 12, 2019 53.44 53.75 52.91 53.70 2,702,687 +0.45(+0.85%)
Feb 11, 2019 53.88 54.81 52.69 53.25 5,101,706 +0.85(+1.63%)
Feb 08, 2019 52.12 52.45 51.57 52.40 2,392,200 +0.33(+0.63%)
Feb 07, 2019 51.90 52.34 51.84 52.07 1,597,139 -0.23(-0.45%)
Feb 06, 2019 51.99 52.68 51.82 52.31 2,144,188 +0.40(+0.77%)
Feb 05, 2019 52.72 52.72 51.88 51.91 2,216,735 -0.49(-0.94%)
Feb 04, 2019 52.41 52.84 52.12 52.40 1,666,860 +0.08(+0.14%)
Feb 01, 2019 52.50 52.64 52.08 52.32 1,548,014 -0.03(-0.06%)
Jan 31, 2019 52.17 52.51 51.81 52.36 1,733,103 +0.19(+0.37%)
Jan 30, 2019 52.81 53.21 51.63 52.17 3,478,816 -0.33(-0.64%)
Jan 29, 2019 52.65 52.65 52.22 52.50 1,552,250 -0.17(-0.32%)
Jan 28, 2019 52.32 52.68 51.88 52.67 2,164,235 -0.06(-0.11%)
Jan 25, 2019 53.60 53.63 52.49 52.73 2,102,509 -0.47(-0.88%)
Jan 24, 2019 52.84 53.58 52.35 53.19 4,318,069 +0.87(+1.66%)
Jan 23, 2019 50.42 52.36 50.24 52.32 10,965,712 +4.66(+9.78%)
Jan 22, 2019 47.79 47.83 47.32 47.66 1,494,095 -0.36(-0.75%)
Jan 18, 2019 48.09 48.70 47.57 48.02 2,366,354 +0.18(+0.37%)
Jan 17, 2019 47.00 47.91 47.00 47.84 1,148,152 +0.62(+1.31%)
Jan 16, 2019 46.86 47.32 46.86 47.23 865,163 +0.33(+0.69%)
Jan 15, 2019 46.70 47.12 46.70 46.90 910,704 +0.23(+0.50%)
Jan 14, 2019 46.92 46.92 46.22 46.67 912,755 -0.58(-1.22%)
Jan 11, 2019 45.92 47.39 45.86 47.24 2,542,491 +0.94(+2.04%)
Jan 10, 2019 45.54 46.58 45.42 46.30 1,529,170 +0.53(+1.15%)
Jan 09, 2019 46.10 46.26 45.30 45.77 1,378,930 +0.19(+0.42%)
Jan 08, 2019 46.63 46.88 45.48 45.58 1,443,016 -0.89(-1.92%)
Jan 07, 2019 45.13 46.55 44.90 46.47 2,099,922 +1.23(+2.72%)
Jan 04, 2019 44.10 45.35 44.05 45.25 2,060,987 +1.68(+3.86%)
Jan 03, 2019 42.74 43.78 42.74 43.57 2,654,343 +0.59(+1.38%)
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.