Indicators

Restaurant Brands International (NY: QSR )

73.24 -0.36 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.13	29.30	28.80	28.81	1,574,940	-0.27(-0.92%)
Nov 27, 2015	28.92	29.36	28.70	29.07	741,501	+0.25(+0.87%)
Nov 25, 2015	28.45	28.82	28.82	28.82	923,096	+0.46(+1.61%)
Nov 24, 2015	28.38	28.53	27.95	28.36	1,066,708	-0.13(-0.47%)
Nov 23, 2015	29.32	29.51	28.44	28.50	877,902	-0.86(-2.92%)
Nov 20, 2015	29.45	29.81	29.03	29.36	1,429,724	+0.15(+0.51%)
Nov 19, 2015	28.67	29.38	28.67	29.21	1,438,086	+0.50(+1.75%)
Nov 18, 2015	28.07	28.77	27.91	28.71	1,003,073	+0.78(+2.81%)
Nov 17, 2015	28.24	28.38	27.80	27.92	616,051	-0.24(-0.84%)
Nov 16, 2015	27.80	28.25	27.76	28.16	1,142,242	+0.27(+0.96%)
Nov 13, 2015	27.69	28.36	27.46	27.89	2,567,418	+0.16(+0.59%)
Nov 12, 2015	28.65	28.65	27.72	27.72	1,173,761	-1.11(-3.84%)
Nov 11, 2015	28.14	28.93	28.14	28.83	1,236,499	+0.84(+3.00%)
Nov 10, 2015	27.80	28.17	27.32	27.99	2,388,077	+0.01(+0.03%)
Nov 09, 2015	28.33	28.52	27.54	27.98	1,608,875	-0.33(-1.16%)
Nov 06, 2015	28.99	29.05	27.97	28.31	2,176,126	-0.71(-2.43%)
Nov 05, 2015	29.91	30.07	28.85	29.02	1,808,154	-0.85(-2.84%)
Nov 04, 2015	30.63	30.93	29.59	29.87	1,555,269	-0.70(-2.28%)
Nov 03, 2015	30.59	31.04	30.47	30.56	1,231,476	-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.