Skip to main content

Restaurant Brands International (NY: QSR )

69.20 -0.19 (-0.27%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.46 27.36 26.36 27.14 2,371,796 +0.55(+2.07%)
Feb 26, 2016 26.22 26.69 25.90 26.59 1,701,522 +0.53(+2.02%)
Feb 25, 2016 25.76 26.15 25.41 26.06 1,770,870 +0.39(+1.51%)
Feb 24, 2016 25.06 25.72 24.44 25.67 1,551,911 +0.28(+1.10%)
Feb 23, 2016 25.33 25.56 24.88 25.40 1,284,227 +0.07(+0.28%)
Feb 22, 2016 25.59 25.86 24.92 25.33 2,153,466 +0.04(+0.15%)
Feb 19, 2016 25.57 25.67 25.12 25.29 1,856,604 -0.55(-2.13%)
Feb 18, 2016 26.76 26.77 25.55 25.84 2,631,434 -0.87(-3.27%)
Feb 17, 2016 26.29 27.06 26.05 26.71 2,806,728 +0.53(+2.04%)
Feb 16, 2016 26.42 27.00 25.65 26.18 4,794,746 +1.40(+5.65%)
Feb 12, 2016 23.93 24.78 24.78 24.78 3,531,466 +1.28(+5.43%)
Feb 11, 2016 22.88 23.70 22.66 23.50 4,288,580 -0.13(-0.56%)
Feb 10, 2016 23.60 23.95 23.05 23.63 2,333,304 +0.22(+0.93%)
Feb 09, 2016 23.79 24.27 22.73 23.41 3,403,416 -0.37(-1.56%)
Feb 08, 2016 24.58 24.58 23.34 23.79 2,372,450 -0.95(-3.85%)
Feb 05, 2016 25.26 25.58 24.66 24.74 1,591,693 -0.57(-2.23%)
Feb 04, 2016 25.32 25.54 24.78 25.30 2,398,077 +0.17(+0.68%)
Feb 03, 2016 25.51 25.66 24.81 25.13 1,677,853 -0.18(-0.70%)
Feb 02, 2016 26.00 26.00 24.96 25.31 2,329,844 -0.98(-3.71%)
Feb 01, 2016 25.85 26.45 25.68 26.29 1,770,532 +0.29(+1.13%)
Jan 29, 2016 25.71 26.09 25.68 25.99 2,085,530 +0.42(+1.63%)
Jan 28, 2016 25.71 25.78 25.16 25.57 1,206,247 +0.15(+0.58%)
Jan 27, 2016 26.08 26.08 24.99 25.43 3,006,992 -1.03(-3.89%)
Jan 26, 2016 26.33 26.78 25.93 26.46 832,846 +0.46(+1.76%)
Jan 25, 2016 26.68 26.84 25.93 26.00 2,655,797 -0.90(-3.34%)
Jan 22, 2016 26.66 27.06 26.41 26.90 1,425,194 +0.59(+2.24%)
Jan 21, 2016 25.42 26.46 25.40 26.31 1,644,008 +1.05(+4.17%)
Jan 20, 2016 25.27 25.68 24.23 25.26 2,432,279 -0.41(-1.60%)
Jan 19, 2016 25.95 26.19 25.37 25.67 2,512,292 -0.24(-0.93%)
Jan 15, 2016 25.36 25.91 25.91 25.91 3,544,515 -0.10(-0.39%)
Jan 14, 2016 24.64 26.35 24.34 26.01 3,412,586 +1.42(+5.79%)
Jan 13, 2016 25.16 25.47 24.45 24.58 1,463,706 -0.43(-1.70%)
Jan 12, 2016 24.67 25.61 24.54 25.01 2,407,695 +0.50(+2.02%)
Jan 11, 2016 24.86 25.02 24.20 24.51 1,774,227 -0.12(-0.47%)
Jan 08, 2016 25.22 25.40 24.62 24.63 4,193,969 -0.44(-1.76%)
Jan 07, 2016 25.26 25.66 24.99 25.07 4,282,981 -0.59(-2.29%)
Jan 06, 2016 26.16 26.40 25.37 25.66 4,110,872 -0.80(-3.04%)
Jan 05, 2016 27.63 27.73 26.39 26.46 3,573,049 -1.05(-3.83%)
Jan 04, 2016 28.26 28.27 27.34 27.52 1,479,185 -1.40(-4.84%)
Dec 31, 2015 28.62 28.92 28.92 28.92 1,022,297 +0.18(+0.62%)
Dec 30, 2015 28.96 29.22 28.46 28.74 766,241 -0.39(-1.33%)
Dec 29, 2015 28.79 29.13 28.58 29.13 1,299,677 +0.39(+1.35%)
Dec 28, 2015 28.69 28.90 28.47 28.74 1,057,106 -0.07(-0.24%)
Dec 24, 2015 28.51 28.81 28.81 28.81 358,766 +0.19(+0.68%)
Dec 23, 2015 28.37 28.76 28.10 28.62 586,471 +0.42(+1.48%)
Dec 22, 2015 28.41 28.41 27.79 28.20 1,279,525 -0.16(-0.57%)
Dec 21, 2015 28.65 28.95 28.03 28.36 877,833 -0.05(-0.16%)
Dec 18, 2015 27.89 28.52 27.89 28.41 1,708,723 +0.55(+1.97%)
Dec 17, 2015 28.76 29.00 27.51 27.86 2,114,433 -0.70(-2.47%)
Dec 16, 2015 27.92 28.72 27.90 28.56 2,353,064 +0.73(+2.61%)
Dec 15, 2015 27.42 27.95 27.35 27.83 1,569,455 +0.71(+2.63%)
Dec 14, 2015 27.71 28.01 26.77 27.12 3,225,753 -0.43(-1.55%)
Dec 11, 2015 27.66 27.95 27.12 27.55 2,473,583 -0.54(-1.93%)
Dec 10, 2015 27.10 28.14 27.01 28.09 8,414,690 +1.26(+4.70%)
Dec 09, 2015 27.24 27.96 26.68 26.83 1,781,452 -0.38(-1.39%)
Dec 08, 2015 27.25 27.40 26.91 27.21 1,136,220 -0.26(-0.93%)
Dec 07, 2015 27.90 28.00 27.20 27.46 935,224 -0.41(-1.47%)
Dec 04, 2015 27.80 28.24 27.55 27.87 1,257,436 +0.10(+0.36%)
Dec 03, 2015 28.32 28.62 27.56 27.77 1,430,961 -0.46(-1.64%)
Dec 02, 2015 28.24 28.60 27.95 28.24 1,155,020 -0.07(-0.25%)
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.