Skip to main content

Restaurant Brands International (NY: QSR )

69.03 -0.36 (-0.52%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.36 61.65 60.75 61.02 2,592,502 -0.77(-1.24%)
Feb 27, 2023 61.98 62.24 61.61 61.79 1,904,126 +0.19(+0.31%)
Feb 24, 2023 61.71 61.80 61.07 61.60 1,453,497 -0.58(-0.93%)
Feb 23, 2023 63.63 63.85 61.71 62.18 3,610,587 -1.46(-2.29%)
Feb 22, 2023 64.34 64.36 63.30 63.63 1,700,268 -0.47(-0.74%)
Feb 21, 2023 63.33 64.17 63.27 64.11 1,205,489 +0.22(+0.34%)
Feb 17, 2023 62.91 63.92 62.66 63.89 1,151,237 +0.97(+1.53%)
Feb 16, 2023 62.65 62.93 62.10 62.92 1,652,603 +0.39(+0.62%)
Feb 15, 2023 62.78 63.15 62.16 62.54 1,547,411 -0.49(-0.78%)
Feb 14, 2023 60.98 63.20 60.52 63.03 5,480,400 -1.77(-2.73%)
Feb 13, 2023 64.02 65.19 63.89 64.80 1,658,827 +0.81(+1.27%)
Feb 10, 2023 63.67 64.14 63.38 63.98 1,385,880 +0.27(+0.43%)
Feb 09, 2023 64.27 64.76 63.58 63.71 1,130,952 -0.05(-0.07%)
Feb 08, 2023 64.19 64.47 63.47 63.76 911,689 -0.71(-1.10%)
Feb 07, 2023 64.28 64.56 63.61 64.47 853,341 +0.09(+0.13%)
Feb 06, 2023 64.01 64.48 63.65 64.38 854,840 +0.37(+0.58%)
Feb 03, 2023 63.63 64.02 63.13 64.01 1,064,221 +0.09(+0.15%)
Feb 02, 2023 63.53 63.93 63.23 63.92 1,473,485 +0.47(+0.75%)
Feb 01, 2023 63.23 63.73 62.68 63.44 915,475 +0.11(+0.18%)
Jan 31, 2023 62.88 63.34 62.35 63.33 1,116,136 +0.32(+0.51%)
Jan 30, 2023 63.12 63.55 62.72 63.01 566,715 -0.38(-0.60%)
Jan 27, 2023 63.91 63.91 63.19 63.39 631,541 -0.39(-0.61%)
Jan 26, 2023 64.63 64.96 62.97 63.78 926,557 -0.44(-0.68%)
Jan 25, 2023 63.73 64.66 63.55 64.21 981,670 +0.10(+0.16%)
Jan 24, 2023 63.54 64.15 62.46 64.11 963,709 +0.81(+1.29%)
Jan 23, 2023 63.32 63.40 62.90 63.29 1,115,876 +0.02(+0.03%)
Jan 20, 2023 62.95 63.52 62.69 63.27 1,555,839 +1.21(+1.95%)
Jan 19, 2023 61.64 62.34 61.45 62.06 1,590,639 +0.56(+0.91%)
Jan 18, 2023 63.08 63.11 60.79 61.50 2,367,829 -1.25(-1.99%)
Jan 17, 2023 62.70 63.60 62.70 62.75 1,323,966 -0.03(-0.05%)
Jan 13, 2023 61.81 62.83 61.81 62.78 1,021,883 +0.63(+1.02%)
Jan 12, 2023 62.35 62.40 61.76 62.15 904,048 -0.19(-0.30%)
Jan 11, 2023 62.46 62.82 61.77 62.34 1,051,582 -0.08(-0.12%)
Jan 10, 2023 61.71 62.45 61.61 62.41 847,361 +0.37(+0.59%)
Jan 09, 2023 61.95 62.61 61.54 62.04 1,076,864 -0.09(-0.14%)
Jan 06, 2023 61.04 62.26 61.01 62.13 1,102,008 +1.20(+1.97%)
Jan 05, 2023 61.38 61.67 60.80 60.93 1,192,256 -0.51(-0.83%)
Jan 04, 2023 61.34 62.16 61.21 61.44 1,251,404 +0.41(+0.67%)
Jan 03, 2023 61.49 61.49 60.39 61.03 991,892 -0.16(-0.26%)
Dec 30, 2022 61.27 61.49 60.74 61.19 803,155 -0.30(-0.49%)
Dec 29, 2022 61.42 61.88 61.14 61.49 729,649 +0.38(+0.62%)
Dec 28, 2022 61.44 62.04 61.02 61.12 586,765 -0.49(-0.80%)
Dec 27, 2022 61.86 61.99 61.41 61.61 751,363 +0.11(+0.18%)
Dec 23, 2022 61.04 61.67 60.80 61.49 545,079 +0.32(+0.53%)
Dec 22, 2022 62.18 62.18 60.62 61.17 1,003,828 -1.18(-1.90%)
Dec 21, 2022 61.45 62.43 61.44 62.36 1,308,727 +1.17(+1.92%)
Dec 20, 2022 61.13 61.49 60.58 61.18 3,314,996 +0.32(+0.53%)
Dec 19, 2022 61.84 62.09 60.49 60.86 3,666,110 -1.06(-1.71%)
Dec 16, 2022 62.88 63.10 61.76 61.92 1,532,562 -1.42(-2.24%)
Dec 15, 2022 62.73 63.36 62.11 63.34 1,169,577 +0.18(+0.28%)
Dec 14, 2022 63.09 63.43 62.45 63.16 924,487 +0.06(+0.09%)
Dec 13, 2022 63.95 64.13 62.78 63.10 893,556 -0.11(-0.18%)
Dec 12, 2022 62.46 63.23 62.07 63.22 1,313,491 +0.78(+1.25%)
Dec 09, 2022 62.84 63.00 62.43 62.44 767,283 -0.52(-0.82%)
Dec 08, 2022 62.31 63.38 61.79 62.95 1,460,063 +1.09(+1.76%)
Dec 07, 2022 61.32 62.12 61.17 61.86 1,111,293 +0.40(+0.66%)
Dec 06, 2022 62.40 62.49 61.01 61.46 1,243,565 -0.99(-1.59%)
Dec 05, 2022 61.93 62.68 61.46 62.46 1,520,115 +0.12(+0.20%)
Dec 02, 2022 61.87 62.51 61.67 62.33 1,138,754 +0.14(+0.23%)
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.