Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.74 30.20 29.45 29.88 1,615,707 +0.19(+0.63%)
Jun 29, 2015 30.13 30.30 29.58 29.69 1,308,254 -0.80(-2.62%)
Jun 26, 2015 29.82 30.63 29.64 30.49 11,731,550 +0.71(+2.39%)
Jun 25, 2015 29.57 30.14 29.54 29.78 1,823,820 +0.34(+1.17%)
Jun 24, 2015 30.09 30.13 29.39 29.43 1,721,654 -0.71(-2.36%)
Jun 23, 2015 30.08 30.53 30.07 30.14 1,116,931 -0.01(-0.03%)
Jun 22, 2015 29.69 30.18 29.55 30.15 1,267,687 +0.56(+1.88%)
Jun 19, 2015 29.57 30.05 29.32 29.60 1,437,915 -0.27(-0.92%)
Jun 18, 2015 29.47 29.93 29.21 29.87 1,505,572 +0.58(+1.98%)
Jun 17, 2015 29.15 29.43 29.00 29.29 1,626,168 +0.28(+0.97%)
Jun 16, 2015 29.50 29.61 28.91 29.01 1,738,750 -0.46(-1.57%)
Jun 15, 2015 29.62 29.82 29.21 29.47 1,387,160 -0.25(-0.84%)
Jun 12, 2015 29.93 29.99 29.68 29.72 1,046,702 -0.34(-1.14%)
Jun 11, 2015 29.75 30.09 29.63 30.07 994,183 +0.36(+1.21%)
Jun 10, 2015 29.80 30.29 29.61 29.71 1,235,061 +0.09(+0.32%)
Jun 09, 2015 29.84 29.91 29.18 29.61 1,023,133 -0.19(-0.63%)
Jun 08, 2015 30.72 30.83 29.71 29.80 1,832,792 -0.92(-3.00%)
Jun 05, 2015 30.09 30.79 29.97 30.72 999,212 +0.51(+1.68%)
Jun 04, 2015 30.22 30.54 29.90 30.22 860,468 -0.09(-0.28%)
Jun 03, 2015 30.36 30.63 30.13 30.30 831,256 -0.04(-0.13%)
Jun 02, 2015 30.24 30.53 29.98 30.34 965,721 +0.30(+0.99%)
Jun 01, 2015 30.32 30.36 29.96 30.04 1,208,738 -0.20(-0.65%)
May 29, 2015 29.92 30.34 29.83 30.24 1,570,772 +0.21(+0.70%)
May 28, 2015 30.21 30.36 29.66 30.03 1,012,839 -0.26(-0.85%)
May 27, 2015 30.45 30.45 29.88 30.29 885,312 -0.11(-0.36%)
May 26, 2015 31.02 31.28 30.29 30.40 1,090,393 -0.76(-2.43%)
May 22, 2015 31.64 31.15 31.15 31.15 1,555,174 -0.49(-1.56%)
May 21, 2015 32.13 32.42 31.62 31.65 875,117 -0.47(-1.46%)
May 20, 2015 32.30 32.50 31.90 32.12 925,165 -0.13(-0.39%)
May 19, 2015 32.01 32.42 31.85 32.24 787,849 +0.32(+1.00%)
May 18, 2015 33.14 33.14 31.79 31.92 715,247 -1.03(-3.13%)
May 15, 2015 32.31 33.03 32.18 32.95 705,225 +0.42(+1.30%)
May 14, 2015 32.18 32.66 32.07 32.53 891,425 +0.51(+1.59%)
May 13, 2015 31.90 32.56 31.76 32.02 661,240 +0.25(+0.79%)
May 12, 2015 31.86 32.05 31.67 31.77 687,334 -0.16(-0.49%)
May 11, 2015 32.19 32.65 31.79 31.93 689,964 -0.26(-0.80%)
May 08, 2015 32.44 32.64 31.88 32.19 1,013,681 +0.04(+0.12%)
May 07, 2015 31.87 32.54 31.75 32.15 1,418,350 +0.32(+1.01%)
May 06, 2015 32.23 32.40 31.47 31.83 1,294,552 -0.33(-1.02%)
May 05, 2015 33.11 33.11 31.92 32.15 2,001,370 -0.81(-2.44%)
May 04, 2015 32.44 33.14 32.43 32.96 1,434,568 +0.61(+1.89%)
May 01, 2015 31.75 32.46 31.67 32.35 1,787,000 +0.46(+1.45%)
Apr 30, 2015 32.76 32.86 31.86 31.89 1,857,859 -1.16(-3.50%)
Apr 29, 2015 33.13 33.24 32.65 33.05 1,452,976 -0.13(-0.38%)
Apr 28, 2015 31.97 33.83 31.87 33.17 1,953,327 +1.43(+4.51%)
Apr 27, 2015 33.34 33.80 31.39 31.74 3,689,413 -0.77(-2.36%)
Apr 24, 2015 32.36 32.69 31.78 32.51 1,794,692 +0.26(+0.80%)
Apr 23, 2015 30.93 32.31 30.90 32.25 1,574,860 +1.47(+4.78%)
Apr 22, 2015 30.35 31.14 29.54 30.78 2,822,720 +0.52(+1.73%)
Apr 21, 2015 29.84 30.57 29.72 30.25 2,049,468 +0.42(+1.42%)
Apr 20, 2015 30.18 30.46 29.72 29.83 963,055 -0.27(-0.91%)
Apr 17, 2015 30.82 30.82 29.93 30.11 753,347 -0.63(-2.04%)
Apr 16, 2015 30.36 31.11 30.29 30.73 1,126,763 +0.24(+0.80%)
Apr 15, 2015 30.34 30.86 30.18 30.49 1,161,118 +0.02(+0.05%)
Apr 14, 2015 30.59 30.79 30.35 30.47 718,058 -0.02(-0.08%)
Apr 13, 2015 30.60 30.83 30.38 30.50 776,864 +0.02(+0.05%)
Apr 10, 2015 30.17 30.55 29.97 30.48 362,011 +0.30(+1.01%)
Apr 09, 2015 30.48 30.62 29.96 30.18 656,344 -0.23(-0.75%)
Apr 08, 2015 30.61 30.83 30.26 30.40 507,092 -0.05(-0.15%)
Apr 07, 2015 30.74 30.87 30.33 30.45 918,765 -0.21(-0.69%)
Apr 06, 2015 30.43 30.74 30.22 30.66 569,982 +0.20(+0.64%)
Apr 02, 2015 30.02 30.47 30.47 30.47 1,218,588 +0.45(+1.51%)
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.