Skip to main content

Restaurant Brands International (NY: QSR )

68.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.69 51.69 49.30 50.13 4,923,817 -1.42(-2.75%)
Nov 29, 2017 52.74 52.80 50.81 51.55 2,980,044 -1.22(-2.32%)
Nov 28, 2017 52.74 53.20 52.60 52.77 1,145,744 +0.07(+0.14%)
Nov 27, 2017 52.93 52.93 52.60 52.70 1,600,780 -0.14(-0.26%)
Nov 24, 2017 52.53 53.19 52.53 52.84 565,733 +0.17(+0.32%)
Nov 22, 2017 52.73 52.86 52.34 52.67 1,365,893 -0.01(-0.02%)
Nov 21, 2017 52.46 53.01 52.46 52.68 832,643 +0.20(+0.38%)
Nov 20, 2017 52.17 52.71 51.85 52.48 1,173,742 +0.55(+1.06%)
Nov 17, 2017 51.86 52.23 51.76 51.93 1,597,004 -0.19(-0.37%)
Nov 16, 2017 51.09 52.37 50.89 52.12 3,757,462 +1.41(+2.78%)
Nov 15, 2017 51.72 51.80 50.69 50.71 1,872,688 -1.12(-2.16%)
Nov 14, 2017 52.25 52.25 51.61 51.83 1,889,876 -0.33(-0.63%)
Nov 13, 2017 51.98 52.23 51.53 52.16 2,244,662 +0.08(+0.15%)
Nov 10, 2017 51.98 52.11 51.31 52.08 1,646,200 +0.14(+0.28%)
Nov 09, 2017 52.11 52.27 51.58 51.93 3,080,764 -0.46(-0.87%)
Nov 08, 2017 52.61 52.81 52.32 52.39 1,263,764 -0.02(-0.03%)
Nov 07, 2017 52.63 52.83 52.01 52.41 1,111,444 -0.30(-0.56%)
Nov 06, 2017 52.64 52.87 52.42 52.70 1,590,833 +0.19(+0.37%)
Nov 03, 2017 52.45 52.88 52.29 52.51 1,083,077 +0.12(+0.23%)
Nov 02, 2017 51.73 52.67 51.65 52.39 1,607,804 +0.68(+1.31%)
Nov 01, 2017 52.04 52.69 51.68 51.71 1,396,751 +0.06(+0.11%)
Oct 31, 2017 51.61 52.03 51.36 51.65 2,309,678 -0.01(-0.02%)
Oct 30, 2017 51.95 52.05 51.29 51.66 3,857,386 -0.44(-0.84%)
Oct 27, 2017 52.80 52.91 51.73 52.10 2,492,441 -0.18(-0.35%)
Oct 26, 2017 55.00 55.09 52.26 52.29 2,991,136 -1.61(-2.98%)
Oct 25, 2017 53.38 53.98 52.91 53.89 1,615,746 +0.26(+0.49%)
Oct 24, 2017 53.53 53.90 53.41 53.63 999,194 +0.33(+0.62%)
Oct 23, 2017 54.05 54.10 53.04 53.30 1,753,547 -0.62(-1.16%)
Oct 20, 2017 54.15 54.32 53.82 53.92 1,035,332 -0.14(-0.25%)
Oct 19, 2017 53.93 54.17 53.64 54.06 880,960 +0.07(+0.13%)
Oct 18, 2017 53.76 54.30 53.62 53.99 1,314,647 +0.22(+0.42%)
Oct 17, 2017 53.40 54.03 53.40 53.76 1,759,801 +0.26(+0.48%)
Oct 16, 2017 53.45 54.70 53.12 53.51 2,209,707 +0.51(+0.97%)
Oct 13, 2017 52.80 53.08 52.70 53.00 1,256,484 +0.26(+0.49%)
Oct 12, 2017 52.58 53.21 52.44 52.74 1,065,905 +0.18(+0.33%)
Oct 11, 2017 52.16 52.74 52.02 52.57 1,562,709 +0.45(+0.86%)
Oct 10, 2017 52.24 52.44 51.80 52.12 1,265,341 +0.26(+0.49%)
Oct 09, 2017 52.38 52.38 51.77 51.86 829,963 -0.51(-0.98%)
Oct 06, 2017 51.49 52.63 51.41 52.37 1,098,691 +0.91(+1.77%)
Oct 05, 2017 51.10 51.55 50.84 51.46 1,275,188 +0.29(+0.56%)
Oct 04, 2017 51.33 51.45 51.11 51.17 893,914 -0.04(-0.08%)
Oct 03, 2017 51.47 51.93 51.16 51.21 1,266,648 -0.18(-0.36%)
Oct 02, 2017 51.04 51.53 51.01 51.40 1,056,331 +0.31(+0.61%)
Sep 29, 2017 51.18 51.20 50.75 51.09 1,299,688 +0.00(+0.00%)
Sep 28, 2017 50.64 51.33 50.64 51.09 885,213 +0.01(+0.02%)
Sep 27, 2017 51.18 51.32 50.73 51.08 1,361,359 +0.01(+0.02%)
Sep 26, 2017 51.23 51.37 50.46 51.07 839,527 -0.06(-0.11%)
Sep 25, 2017 51.77 51.77 51.00 51.13 935,991 -0.70(-1.34%)
Sep 22, 2017 51.77 51.81 51.20 51.82 1,390,040 -0.18(-0.35%)
Sep 21, 2017 52.41 52.53 51.94 52.01 1,340,767 -0.44(-0.84%)
Sep 20, 2017 51.77 52.72 51.77 52.45 1,736,277 +0.58(+1.11%)
Sep 19, 2017 51.75 52.14 51.49 51.87 1,451,772 +0.33(+0.64%)
Sep 18, 2017 50.47 51.58 50.37 51.54 1,842,646 +1.14(+2.27%)
Sep 15, 2017 50.51 50.58 49.74 50.40 2,059,074 -0.12(-0.24%)
Sep 14, 2017 50.54 50.61 50.13 50.52 1,184,143 -0.02(-0.05%)
Sep 13, 2017 50.40 50.73 50.32 50.54 925,338 +0.05(+0.09%)
Sep 12, 2017 51.54 51.55 50.37 50.49 1,715,180 -1.20(-2.33%)
Sep 11, 2017 50.55 51.79 50.22 51.70 2,421,443 +1.39(+2.77%)
Sep 08, 2017 50.22 50.92 50.02 50.30 2,317,294 +0.02(+0.05%)
Sep 07, 2017 49.31 51.30 48.76 50.28 2,665,755 +2.04(+4.23%)
Sep 06, 2017 48.37 48.49 47.97 48.24 1,032,359 -0.14(-0.30%)
Sep 05, 2017 48.58 48.73 47.86 48.38 3,026,354 -0.47(-0.96%)
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.