Skip to main content

Restaurant Brands International (NY: QSR )

69.32 -0.07 (-0.10%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.17 51.59 50.93 51.22 2,329,286 -0.01(-0.02%)
Oct 30, 2017 51.51 51.61 50.85 51.23 3,890,133 -0.44(-0.84%)
Oct 27, 2017 52.36 52.46 51.29 51.66 2,513,601 -0.18(-0.35%)
Oct 26, 2017 54.53 54.63 51.82 51.84 3,016,529 -1.59(-2.98%)
Oct 25, 2017 52.93 53.53 52.46 53.44 1,629,463 +0.26(+0.49%)
Oct 24, 2017 53.08 53.45 52.96 53.18 1,007,677 +0.33(+0.62%)
Oct 23, 2017 53.60 53.65 52.60 52.85 1,768,433 -0.62(-1.16%)
Oct 20, 2017 53.69 53.86 53.37 53.47 1,044,121 -0.13(-0.25%)
Oct 19, 2017 53.48 53.72 53.19 53.61 888,439 +0.07(+0.13%)
Oct 18, 2017 53.31 53.85 53.17 53.53 1,325,808 +0.22(+0.42%)
Oct 17, 2017 52.95 53.57 52.95 53.31 1,774,741 +0.25(+0.48%)
Oct 16, 2017 53.00 54.24 52.67 53.06 2,228,466 +0.51(+0.97%)
Oct 13, 2017 52.36 52.63 52.26 52.55 1,267,151 +0.25(+0.49%)
Oct 12, 2017 52.14 52.76 52.00 52.30 1,074,954 +0.17(+0.33%)
Oct 11, 2017 51.72 52.30 51.58 52.12 1,575,976 +0.44(+0.86%)
Oct 10, 2017 51.80 52.00 51.36 51.68 1,276,083 +0.25(+0.49%)
Oct 09, 2017 51.94 51.94 51.34 51.42 837,009 -0.51(-0.98%)
Oct 06, 2017 51.06 52.19 50.97 51.93 1,108,018 +0.90(+1.77%)
Oct 05, 2017 50.67 51.12 50.41 51.03 1,286,014 +0.29(+0.56%)
Oct 04, 2017 50.90 51.02 50.68 50.74 901,502 -0.04(-0.08%)
Oct 03, 2017 51.04 51.49 50.73 50.78 1,277,401 -0.18(-0.36%)
Oct 02, 2017 50.61 51.09 50.58 50.96 1,065,298 +0.31(+0.61%)
Sep 29, 2017 50.75 50.77 50.32 50.66 1,310,722 +0.00(+0.00%)
Sep 28, 2017 50.21 50.89 50.21 50.66 892,728 +0.01(+0.02%)
Sep 27, 2017 50.75 50.89 50.30 50.65 1,372,916 +0.01(+0.02%)
Sep 26, 2017 50.80 50.94 50.04 50.64 846,654 -0.06(-0.11%)
Sep 25, 2017 51.33 51.33 50.57 50.70 943,937 -0.69(-1.34%)
Sep 22, 2017 51.34 51.38 50.77 51.39 1,401,840 -0.18(-0.35%)
Sep 21, 2017 51.96 52.09 51.50 51.57 1,352,149 -0.44(-0.84%)
Sep 20, 2017 51.34 52.27 51.33 52.00 1,751,017 +0.57(+1.11%)
Sep 19, 2017 51.31 51.70 51.06 51.43 1,464,097 +0.33(+0.64%)
Sep 18, 2017 50.05 51.15 49.94 51.11 1,858,289 +1.13(+2.27%)
Sep 15, 2017 50.08 50.16 49.32 49.97 2,076,554 -0.12(-0.24%)
Sep 14, 2017 50.12 50.19 49.71 50.09 1,194,196 -0.02(-0.05%)
Sep 13, 2017 49.97 50.31 49.90 50.12 933,194 +0.05(+0.09%)
Sep 12, 2017 51.10 51.12 49.94 50.07 1,729,741 -1.19(-2.33%)
Sep 11, 2017 50.12 51.36 49.79 51.26 2,442,000 +1.38(+2.77%)
Sep 08, 2017 49.80 50.49 49.59 49.88 2,336,967 +0.02(+0.05%)
Sep 07, 2017 48.89 50.87 48.35 49.86 2,688,386 +2.02(+4.23%)
Sep 06, 2017 47.96 48.08 47.57 47.83 1,041,123 -0.14(-0.30%)
Sep 05, 2017 48.17 48.32 47.46 47.97 3,052,046 -0.47(-0.96%)
Sep 01, 2017 48.47 48.66 48.26 48.44 1,275,622 +0.20(+0.41%)
Aug 31, 2017 48.08 48.39 47.65 48.24 852,249 +0.46(+0.96%)
Aug 30, 2017 48.09 48.18 47.68 47.78 820,246 -0.22(-0.46%)
Aug 29, 2017 48.31 48.37 47.76 48.01 932,688 -0.48(-0.99%)
Aug 28, 2017 48.59 48.65 48.27 48.49 797,863 -0.02(-0.05%)
Aug 25, 2017 48.76 48.76 48.20 48.51 864,359 -0.17(-0.34%)
Aug 24, 2017 48.99 49.11 48.61 48.68 776,028 -0.14(-0.29%)
Aug 23, 2017 48.81 49.37 48.65 48.82 1,788,945 -0.28(-0.58%)
Aug 22, 2017 48.84 49.53 48.59 49.10 1,499,472 +1.15(+2.41%)
Aug 21, 2017 47.99 48.12 47.63 47.95 783,375 +0.07(+0.15%)
Aug 18, 2017 47.40 48.30 47.18 47.88 2,125,162 +0.59(+1.24%)
Aug 17, 2017 47.66 47.82 47.29 47.29 911,101 -0.42(-0.88%)
Aug 16, 2017 47.44 48.12 47.26 47.71 962,659 +0.46(+0.97%)
Aug 15, 2017 47.45 47.51 47.08 47.25 930,357 -0.21(-0.43%)
Aug 14, 2017 47.33 47.90 47.26 47.46 827,951 +0.31(+0.65%)
Aug 11, 2017 47.09 47.52 46.97 47.15 926,615 -0.04(-0.08%)
Aug 10, 2017 47.92 48.00 47.18 47.19 1,275,503 -0.79(-1.65%)
Aug 09, 2017 47.92 48.24 47.74 47.98 867,676 -0.39(-0.80%)
Aug 08, 2017 48.95 49.14 48.21 48.37 1,538,766 -0.77(-1.56%)
Aug 07, 2017 49.24 49.57 48.76 49.14 2,742,108 +0.04(+0.08%)
Aug 04, 2017 48.41 49.44 48.15 49.10 2,122,454 +1.12(+2.34%)
Aug 03, 2017 47.74 48.57 47.57 47.97 1,958,572 +0.79(+1.68%)
Aug 02, 2017 45.90 48.05 45.81 47.18 3,444,684 +0.35(+0.74%)
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.