Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.92 26.31 25.90 26.21 2,067,974 +0.42(+1.63%)
Jan 28, 2016 25.92 25.99 25.38 25.79 1,196,093 +0.15(+0.58%)
Jan 27, 2016 26.30 26.30 25.21 25.64 2,981,679 -1.04(-3.89%)
Jan 26, 2016 26.55 27.01 26.15 26.68 825,835 +0.46(+1.76%)
Jan 25, 2016 26.91 27.06 26.15 26.22 2,633,441 -0.91(-3.34%)
Jan 22, 2016 26.88 27.29 26.63 27.13 1,413,197 +0.59(+2.24%)
Jan 21, 2016 25.64 26.69 25.62 26.53 1,630,169 +1.06(+4.17%)
Jan 20, 2016 25.49 25.90 24.43 25.47 2,411,804 -0.41(-1.60%)
Jan 19, 2016 26.17 26.42 25.59 25.89 2,491,143 -0.24(-0.93%)
Jan 15, 2016 25.57 26.13 26.13 26.13 3,514,677 -0.10(-0.39%)
Jan 14, 2016 24.85 26.57 24.55 26.23 3,383,859 +1.44(+5.79%)
Jan 13, 2016 25.37 25.68 24.66 24.79 1,451,385 -0.43(-1.70%)
Jan 12, 2016 24.88 25.82 24.75 25.22 2,387,427 +0.50(+2.02%)
Jan 11, 2016 25.07 25.23 24.41 24.72 1,759,292 -0.12(-0.47%)
Jan 08, 2016 25.43 25.61 24.83 24.84 4,158,664 -0.44(-1.76%)
Jan 07, 2016 25.47 25.88 25.20 25.28 4,246,927 -0.59(-2.29%)
Jan 06, 2016 26.38 26.63 25.58 25.88 4,076,267 -0.81(-3.04%)
Jan 05, 2016 27.87 27.97 26.61 26.69 3,542,972 -1.06(-3.83%)
Jan 04, 2016 28.50 28.51 27.57 27.75 1,466,733 -1.41(-4.84%)
Dec 31, 2015 28.87 29.16 29.16 29.16 1,013,691 +0.18(+0.62%)
Dec 30, 2015 29.20 29.47 28.70 28.98 759,790 -0.39(-1.33%)
Dec 29, 2015 29.03 29.37 28.82 29.37 1,288,737 +0.39(+1.35%)
Dec 28, 2015 28.93 29.15 28.71 28.98 1,048,208 -0.07(-0.24%)
Dec 24, 2015 28.75 29.05 29.05 29.05 355,746 +0.20(+0.68%)
Dec 23, 2015 28.61 29.00 28.34 28.86 581,534 +0.42(+1.48%)
Dec 22, 2015 28.66 28.66 28.02 28.44 1,268,754 -0.16(-0.57%)
Dec 21, 2015 28.89 29.19 28.27 28.60 870,443 -0.05(-0.16%)
Dec 18, 2015 28.13 28.77 28.13 28.65 1,694,339 +0.55(+1.97%)
Dec 17, 2015 29.00 29.25 27.74 28.09 2,096,634 -0.71(-2.47%)
Dec 16, 2015 28.16 28.97 28.14 28.80 2,333,256 +0.73(+2.61%)
Dec 15, 2015 27.66 28.19 27.59 28.07 1,556,244 +0.72(+2.63%)
Dec 14, 2015 27.95 28.25 26.99 27.35 3,198,598 -0.43(-1.55%)
Dec 11, 2015 27.89 28.19 27.35 27.78 2,452,761 -0.55(-1.93%)
Dec 10, 2015 27.33 28.38 27.24 28.33 8,343,855 +1.27(+4.70%)
Dec 09, 2015 27.47 28.20 26.91 27.06 1,766,455 -0.38(-1.39%)
Dec 08, 2015 27.48 27.63 27.14 27.44 1,126,655 -0.26(-0.93%)
Dec 07, 2015 28.14 28.23 27.43 27.70 927,351 -0.41(-1.47%)
Dec 04, 2015 28.03 28.48 27.78 28.11 1,246,850 +0.10(+0.36%)
Dec 03, 2015 28.56 28.87 27.79 28.01 1,418,915 -0.47(-1.64%)
Dec 02, 2015 28.48 28.84 28.19 28.48 1,145,297 -0.07(-0.25%)
Dec 01, 2015 28.66 29.10 28.30 28.55 4,249,165 -0.02(-0.05%)
Nov 30, 2015 28.88 29.05 28.55 28.56 1,588,316 -0.27(-0.92%)
Nov 27, 2015 28.67 29.12 28.46 28.83 747,799 +0.25(+0.87%)
Nov 25, 2015 28.21 28.58 28.58 28.58 930,936 +0.45(+1.61%)
Nov 24, 2015 28.14 28.29 27.71 28.13 1,075,768 -0.13(-0.47%)
Nov 23, 2015 29.08 29.26 28.20 28.26 885,359 -0.85(-2.92%)
Nov 20, 2015 29.20 29.56 28.79 29.11 1,441,867 +0.15(+0.51%)
Nov 19, 2015 28.43 29.13 28.42 28.96 1,450,300 +0.50(+1.75%)
Nov 18, 2015 27.83 28.53 27.67 28.46 1,011,592 +0.78(+2.81%)
Nov 17, 2015 28.00 28.14 27.57 27.69 621,284 -0.23(-0.84%)
Nov 16, 2015 27.57 28.01 27.53 27.92 1,151,943 +0.26(+0.96%)
Nov 13, 2015 27.45 28.12 27.23 27.65 2,589,224 +0.16(+0.59%)
Nov 12, 2015 28.41 28.41 27.49 27.49 1,183,730 -1.10(-3.84%)
Nov 11, 2015 27.90 28.69 27.90 28.59 1,247,001 +0.83(+3.00%)
Nov 10, 2015 27.57 27.93 27.09 27.76 2,408,360 +0.01(+0.03%)
Nov 09, 2015 28.09 28.28 27.31 27.75 1,622,539 -0.33(-1.16%)
Nov 06, 2015 28.74 28.81 27.73 28.07 2,194,609 -0.70(-2.43%)
Nov 05, 2015 29.65 29.82 28.61 28.77 1,823,511 -0.84(-2.84%)
Nov 04, 2015 30.37 30.66 29.34 29.61 1,568,478 -0.69(-2.28%)
Nov 03, 2015 30.33 30.78 30.21 30.31 1,241,935 -0.09(-0.31%)
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.