Restaurant Brands International (NY: QSR )

70.75 +1.50 (+2.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.69 59.21 58.16 58.19 1,370,223 -0.55(-0.93%)
Mar 30, 2021 59.06 59.39 58.65 58.73 1,325,648 -0.74(-1.25%)
Mar 29, 2021 60.51 61.30 59.43 59.48 2,773,152 -1.32(-2.18%)
Mar 26, 2021 59.80 60.86 59.40 60.80 1,583,148 +1.15(+1.92%)
Mar 25, 2021 58.49 59.82 58.03 59.65 1,439,504 +1.02(+1.74%)
Mar 24, 2021 58.35 59.46 58.28 58.63 1,645,361 +0.44(+0.75%)
Mar 23, 2021 57.64 58.57 57.31 58.20 1,747,140 +0.75(+1.31%)
Mar 22, 2021 57.92 57.99 57.20 57.44 3,405,714 -0.07(-0.12%)
Mar 19, 2021 56.53 58.02 56.28 57.52 4,113,288 +0.85(+1.50%)
Mar 18, 2021 57.68 57.74 56.49 56.66 803,730 -0.90(-1.56%)
Mar 17, 2021 56.09 58.14 56.09 57.56 1,176,557 +0.79(+1.39%)
Mar 16, 2021 56.91 56.91 55.96 56.77 1,356,123 -0.05(-0.09%)
Mar 15, 2021 56.66 56.95 56.17 56.82 1,730,469 +0.45(+0.80%)
Mar 12, 2021 56.65 56.87 56.10 56.37 1,706,699 -0.23(-0.41%)
Mar 11, 2021 56.18 57.14 56.18 56.60 1,284,249 -0.33(-0.58%)
Mar 10, 2021 56.89 57.70 56.49 56.93 1,630,148 +0.05(+0.09%)
Mar 09, 2021 58.27 58.27 56.33 56.88 2,130,873 -0.83(-1.45%)
Mar 08, 2021 55.60 58.36 55.46 57.71 4,139,297 +2.25(+4.05%)
Mar 05, 2021 55.46 55.77 54.41 55.46 3,102,311 -0.11(-0.19%)
Mar 04, 2021 57.36 57.39 55.12 55.57 3,825,190 -1.10(-1.94%)
Mar 03, 2021 55.30 57.48 55.03 56.67 3,439,861 +1.16(+2.10%)
Mar 02, 2021 55.43 56.32 54.04 55.51 3,772,315 +1.02(+1.87%)
Mar 01, 2021 53.89 54.61 53.60 54.49 1,095,560 +1.29(+2.42%)
Feb 26, 2021 54.83 54.83 53.16 53.20 2,074,102 -1.39(-2.54%)
Feb 25, 2021 55.14 55.81 54.10 54.59 2,028,426 -0.48(-0.87%)
Feb 24, 2021 53.30 55.14 53.04 55.06 1,227,053 +1.92(+3.61%)
Feb 23, 2021 54.11 54.22 52.83 53.15 1,380,271 -0.82(-1.51%)
Feb 22, 2021 54.03 54.82 53.68 53.96 1,411,878 -0.17(-0.31%)
Feb 19, 2021 53.92 54.35 53.57 54.13 1,105,249 +0.37(+0.69%)
Feb 18, 2021 52.70 54.03 52.28 53.76 1,472,915 +0.98(+1.85%)
Feb 17, 2021 52.27 52.92 51.92 52.78 1,901,045 +0.13(+0.25%)
Feb 16, 2021 52.50 53.21 52.34 52.65 1,855,024 +0.22(+0.42%)
Feb 12, 2021 51.18 52.48 50.54 52.43 2,896,534 -0.08(-0.15%)
Feb 11, 2021 52.26 53.08 50.75 52.51 5,754,035 -0.83(-1.56%)
Feb 10, 2021 53.43 53.50 52.70 53.34 2,035,457 -0.01(-0.02%)
Feb 09, 2021 53.26 53.75 52.94 53.35 2,088,531 +0.17(+0.32%)
Feb 08, 2021 53.39 53.39 52.62 53.18 1,432,130 +0.26(+0.49%)
Feb 05, 2021 53.44 53.53 52.89 52.92 1,214,050 +0.05(+0.10%)
Feb 04, 2021 53.69 53.69 52.86 52.87 1,498,130 -0.54(-1.01%)
Feb 03, 2021 53.56 54.36 53.28 53.41 1,226,023 -0.39(-0.73%)
Feb 02, 2021 53.01 54.06 52.79 53.80 1,173,990 +1.37(+2.61%)
Feb 01, 2021 51.67 52.54 51.10 52.44 1,616,419 +1.21(+2.36%)
Jan 29, 2021 51.53 51.77 50.53 51.23 1,398,991 -0.76(-1.47%)
Jan 28, 2021 51.11 52.43 50.67 51.99 1,999,427 +1.29(+2.54%)
Jan 27, 2021 52.39 52.42 50.22 50.71 2,170,115 -2.30(-4.34%)
Jan 26, 2021 52.69 53.25 51.97 53.00 1,421,698 +0.57(+1.08%)
Jan 25, 2021 53.27 53.30 52.12 52.44 1,682,216 -0.91(-1.70%)
Jan 22, 2021 53.53 53.75 53.30 53.34 1,055,241 -0.45(-0.84%)
Jan 21, 2021 54.43 54.49 53.45 53.80 1,911,985 -0.60(-1.11%)
Jan 20, 2021 54.98 55.19 54.35 54.40 1,731,004 -0.44(-0.81%)
Jan 19, 2021 55.25 55.90 54.33 54.84 1,824,098 -1.01(-1.81%)
Jan 15, 2021 56.96 57.06 55.75 55.85 1,501,823 -1.18(-2.07%)
Jan 14, 2021 56.07 57.40 55.99 57.04 1,617,611 +0.94(+1.68%)
Jan 13, 2021 55.38 56.36 55.22 56.09 1,627,512 +0.47(+0.85%)
Jan 12, 2021 56.44 56.44 55.43 55.62 1,445,623 -0.54(-0.96%)
Jan 11, 2021 56.26 56.85 55.80 56.17 1,372,941 -0.78(-1.37%)
Jan 08, 2021 56.20 57.04 56.02 56.95 1,764,591 +0.58(+1.02%)
Jan 07, 2021 55.08 56.50 54.26 56.37 2,883,646 +2.76(+5.15%)
Jan 06, 2021 52.54 53.98 52.37 53.61 3,622,887 +1.31(+2.50%)
Jan 05, 2021 52.40 53.02 51.91 52.30 3,525,218 -0.43(-0.81%)
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.