Skip to main content

Restaurant Brands International (NY: QSR )

69.55 -0.56 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 69.41 71.01 68.98 69.80 3,230,933 +0.88(+1.28%)
Jun 27, 2024 68.73 69.16 68.34 68.91 1,138,175 +0.15(+0.22%)
Jun 26, 2024 68.72 68.93 68.26 68.76 1,033,700 -0.06(-0.09%)
Jun 25, 2024 69.56 69.72 68.23 68.82 1,246,589 -0.79(-1.14%)
Jun 24, 2024 68.71 69.79 68.50 69.62 1,799,532 +0.94(+1.37%)
Jun 21, 2024 68.08 69.01 67.80 68.67 1,917,238 +0.91(+1.35%)
Jun 20, 2024 67.24 68.00 67.01 67.76 3,622,861 +0.03(+0.04%)
Jun 18, 2024 68.07 68.52 67.61 67.73 795,179 -0.42(-0.62%)
Jun 17, 2024 67.65 68.43 67.56 68.16 1,061,556 +0.39(+0.58%)
Jun 14, 2024 67.71 68.20 67.13 67.76 1,197,162 -0.43(-0.63%)
Jun 13, 2024 67.75 68.50 67.63 68.20 935,086 +0.46(+0.68%)
Jun 12, 2024 68.18 68.53 67.40 67.73 1,303,125 +0.71(+1.06%)
Jun 11, 2024 66.23 67.12 65.85 67.02 1,205,078 +0.51(+0.77%)
Jun 10, 2024 67.58 67.61 66.40 66.51 1,242,061 -1.13(-1.67%)
Jun 07, 2024 68.89 69.73 67.38 67.64 2,731,333 -2.25(-3.22%)
Jun 06, 2024 69.36 69.99 68.65 69.90 1,954,027 +0.22(+0.31%)
Jun 05, 2024 68.95 69.88 68.87 69.68 1,470,718 +0.85(+1.23%)
Jun 04, 2024 68.75 69.00 68.30 68.83 1,509,385 -0.09(-0.13%)
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.