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 30, 2019	60.25	60.88	59.96	60.79	2,242,867	+1.04(+1.74%)
Sep 27, 2019	61.00	61.51	59.46	59.75	2,552,505	-1.01(-1.66%)
Sep 26, 2019	61.06	61.66	60.57	60.75	2,404,877	-0.44(-0.73%)
Sep 25, 2019	61.93	62.23	61.03	61.20	2,109,773	-0.70(-1.13%)
Sep 24, 2019	62.26	62.66	61.78	61.90	2,480,210	-0.10(-0.17%)
Sep 23, 2019	61.98	62.69	61.97	62.00	1,565,951	-0.03(-0.04%)
Sep 20, 2019	63.23	63.75	61.90	62.03	2,127,575	-1.12(-1.77%)
Sep 19, 2019	62.69	63.41	62.35	63.15	1,767,454	+0.49(+0.78%)
Sep 18, 2019	63.38	63.39	61.94	62.66	1,893,985	-0.53(-0.84%)
Sep 17, 2019	61.68	63.20	61.68	63.19	2,758,982	+2.11(+3.46%)
Sep 16, 2019	61.59	61.85	60.98	61.08	2,640,026	-0.54(-0.87%)
Sep 13, 2019	62.36	62.57	61.56	61.62	1,454,850	-0.60(-0.97%)
Sep 12, 2019	61.32	62.43	61.32	62.22	2,655,572	+0.98(+1.61%)
Sep 11, 2019	60.93	61.89	60.61	61.24	2,148,609	+0.31(+0.50%)
Sep 10, 2019	63.07	63.21	60.91	60.93	4,380,520	-2.61(-4.11%)
Sep 09, 2019	64.66	64.66	63.47	63.54	5,830,456	-0.57(-0.89%)
Sep 06, 2019	64.03	64.40	63.68	64.11	7,591,594	+0.43(+0.68%)
Sep 05, 2019	63.87	63.99	62.59	63.68	4,982,550	+0.06(+0.09%)
Sep 04, 2019	64.04	64.12	63.11	63.62	11,013,572	-1.37(-2.12%)

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.