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 (%)
Sep 28, 2018	48.89	49.18	48.74	49.13	1,786,632	+0.13(+0.27%)
Sep 27, 2018	48.93	49.26	48.41	49.00	1,177,149	-0.07(-0.14%)
Sep 26, 2018	49.13	49.42	48.98	49.07	995,712	+0.01(+0.02%)
Sep 25, 2018	48.94	49.41	48.78	49.06	636,749	+0.17(+0.36%)
Sep 24, 2018	48.82	49.21	48.71	48.88	1,114,009	-0.02(-0.03%)
Sep 21, 2018	50.33	50.86	48.69	48.90	2,881,198	-1.28(-2.56%)
Sep 20, 2018	49.49	50.47	49.49	50.19	1,660,955	+0.94(+1.90%)
Sep 19, 2018	49.50	49.59	48.92	49.25	1,363,330	+0.14(+0.29%)
Sep 18, 2018	48.02	49.17	48.02	49.11	2,003,769	+1.04(+2.17%)
Sep 17, 2018	48.44	48.57	48.04	48.06	2,343,698	-0.25(-0.51%)
Sep 14, 2018	48.58	48.61	47.65	48.31	1,793,389	-0.25(-0.51%)
Sep 13, 2018	48.98	49.17	48.42	48.56	1,833,781	-0.16(-0.32%)
Sep 12, 2018	48.02	48.90	47.78	48.72	2,363,250	+0.54(+1.12%)
Sep 11, 2018	47.11	48.28	46.99	48.18	2,455,636	+1.07(+2.27%)
Sep 10, 2018	46.91	47.31	46.62	47.11	2,704,479	+0.27(+0.58%)
Sep 07, 2018	46.98	47.08	46.55	46.84	1,459,903	-0.26(-0.55%)
Sep 06, 2018	46.05	47.29	45.98	47.09	2,836,588	+1.07(+2.32%)
Sep 05, 2018	46.75	46.81	46.01	46.02	2,047,698	-0.72(-1.53%)

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.