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 (%)
Jul 29, 2016	35.32	35.61	35.18	35.48	891,253	+0.05(+0.13%)
Jul 28, 2016	34.78	35.48	34.65	35.44	1,224,095	+0.67(+1.92%)
Jul 27, 2016	35.05	35.05	34.50	34.77	1,109,518	-0.29(-0.81%)
Jul 26, 2016	35.32	35.37	34.90	35.06	1,487,001	-0.48(-1.36%)
Jul 25, 2016	35.74	35.79	35.28	35.54	919,802	-0.21(-0.60%)
Jul 22, 2016	35.28	35.90	35.28	35.75	1,011,057	+0.46(+1.30%)
Jul 21, 2016	35.27	35.51	35.05	35.29	960,095	-0.01(-0.02%)
Jul 20, 2016	34.71	35.64	34.46	35.30	2,237,908	+0.79(+2.30%)
Jul 19, 2016	34.17	34.58	34.04	34.51	1,318,147	+0.06(+0.18%)
Jul 18, 2016	33.47	34.50	33.47	34.44	2,709,241	+1.35(+4.07%)
Jul 15, 2016	33.27	33.48	32.87	33.10	1,620,793	-0.14(-0.43%)
Jul 14, 2016	33.41	33.71	33.21	33.24	971,787	+0.17(+0.53%)
Jul 13, 2016	32.82	33.23	32.68	33.06	1,781,045	+0.27(+0.82%)
Jul 12, 2016	33.15	33.46	32.65	32.79	2,488,718	-0.11(-0.34%)
Jul 11, 2016	32.99	33.22	32.85	32.91	1,507,575	+0.06(+0.19%)
Jul 08, 2016	33.21	33.26	32.80	32.84	1,133,280	-0.06(-0.19%)
Jul 07, 2016	33.29	33.53	32.68	32.91	1,247,610	-0.35(-1.05%)
Jul 06, 2016	32.52	33.43	32.40	33.25	1,181,823	+0.43(+1.31%)
Jul 05, 2016	33.12	33.36	32.68	32.83	688,309	-0.23(-0.70%)

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.