Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.01 49.61 48.98 49.58 1,651,566 +0.72(+1.46%)
Jun 28, 2018 47.92 48.98 47.35 48.86 1,693,534 +0.78(+1.62%)
Jun 27, 2018 49.21 49.21 47.99 48.08 1,503,436 -1.03(-2.09%)
Jun 26, 2018 49.34 49.47 49.04 49.11 1,599,929 -0.22(-0.45%)
Jun 25, 2018 49.67 49.84 48.74 49.33 2,390,292 -0.62(-1.23%)
Jun 22, 2018 49.68 50.01 49.28 49.95 2,974,724 +0.60(+1.22%)
Jun 21, 2018 50.21 50.51 49.26 49.35 1,940,802 -0.65(-1.30%)
Jun 20, 2018 50.32 50.40 49.83 50.00 2,205,931 +0.01(+0.02%)
Jun 19, 2018 49.78 50.21 49.68 49.99 2,105,368 -0.14(-0.28%)
Jun 18, 2018 48.90 50.14 48.86 50.13 2,380,390 +1.02(+2.08%)
Jun 15, 2018 49.46 48.89 49.11 1,338,575 -0.35(-0.71%)
Jun 14, 2018 49.56 49.58 49.20 49.46 1,230,552 -0.02(-0.03%)
Jun 13, 2018 49.65 50.00 49.29 49.48 1,952,003 -0.19(-0.38%)
Jun 12, 2018 48.80 49.73 48.70 49.67 1,732,281 +1.05(+2.16%)
Jun 11, 2018 48.82 49.05 48.52 48.61 2,173,607 -0.02(-0.03%)
Jun 08, 2018 49.76 49.84 48.61 48.63 2,066,284 -1.27(-2.55%)
Jun 07, 2018 50.14 50.53 49.81 49.91 1,900,629 -0.35(-0.70%)
Jun 06, 2018 50.43 50.26 2,569,604 +1.08(+2.19%)
Jun 05, 2018 49.21 49.51 48.78 49.18 2,155,805 -0.12(-0.23%)
Jun 04, 2018 48.90 49.35 48.76 49.30 1,414,785 +0.63(+1.30%)
Jun 01, 2018 48.71 48.98 48.38 48.66 1,805,140 +0.14(+0.29%)
May 31, 2018 48.80 48.80 47.99 48.52 2,097,708 -0.44(-0.91%)
May 30, 2018 47.97 49.11 47.50 48.97 3,599,710 +1.82(+3.85%)
May 29, 2018 47.31 47.56 46.91 47.15 1,577,852 -0.83(-1.73%)
May 25, 2018 47.98 47.98 47.98 0 +0.34(+0.71%)
May 24, 2018 47.08 47.78 46.92 47.64 1,728,375 +0.53(+1.13%)
May 23, 2018 46.72 47.37 46.72 47.11 2,658,160 +0.29(+0.61%)
May 22, 2018 46.62 46.87 46.41 46.82 2,506,827 +0.15(+0.32%)
May 21, 2018 46.02 46.78 45.95 46.67 1,251,496 +0.80(+1.74%)
May 18, 2018 46.07 46.14 45.63 45.88 1,608,423 -0.16(-0.36%)
May 17, 2018 46.24 46.24 45.92 46.04 1,247,172 -0.16(-0.34%)
May 16, 2018 46.59 46.72 46.00 46.20 1,777,186 -0.10(-0.21%)
May 15, 2018 46.76 46.79 46.06 46.30 2,239,892 -0.62(-1.31%)
May 14, 2018 46.70 47.27 46.65 46.91 3,137,263 +0.49(+1.06%)
May 11, 2018 46.21 46.59 45.83 46.42 2,585,971 +0.23(+0.49%)
May 10, 2018 45.68 46.32 45.51 46.19 2,038,090 +0.76(+1.67%)
May 09, 2018 45.33 45.48 45.02 45.43 1,471,784 +0.18(+0.40%)
May 08, 2018 44.39 45.28 44.24 45.25 1,685,440 +0.78(+1.76%)
May 07, 2018 44.62 44.72 44.21 44.47 1,896,526 +0.02(+0.06%)
May 04, 2018 44.33 44.73 43.95 44.45 2,214,327 +0.08(+0.18%)
May 03, 2018 43.87 44.40 43.73 44.36 2,281,787 +0.44(+1.00%)
May 02, 2018 43.91 44.37 43.68 43.92 2,508,896 -0.15(-0.33%)
May 01, 2018 44.22 44.40 43.80 44.07 1,653,481 -0.32(-0.72%)
Apr 30, 2018 44.36 44.68 44.09 44.39 1,967,748 +0.20(+0.46%)
Apr 27, 2018 44.44 44.45 43.80 44.18 1,692,478 -0.24(-0.55%)
Apr 26, 2018 44.05 44.98 43.94 44.43 4,424,726 -0.35(-0.78%)
Apr 25, 2018 45.77 45.82 44.56 44.78 3,970,264 -1.14(-2.49%)
Apr 24, 2018 46.51 47.03 45.02 45.92 8,151,223 +2.28(+5.23%)
Apr 23, 2018 44.02 44.02 43.30 43.64 4,118,085 -0.95(-2.12%)
Apr 20, 2018 44.85 44.85 44.40 44.58 1,983,184 -0.14(-0.31%)
Apr 19, 2018 44.60 44.90 44.23 44.72 2,178,394 -0.19(-0.42%)
Apr 18, 2018 44.18 45.21 43.69 44.91 3,644,107 +0.52(+1.18%)
Apr 17, 2018 44.86 44.86 44.14 44.39 1,559,203 -0.23(-0.51%)
Apr 16, 2018 45.30 45.33 44.49 44.62 3,020,609 -0.30(-0.67%)
Apr 13, 2018 45.83 45.93 44.84 44.92 2,952,577 -0.88(-1.92%)
Apr 12, 2018 45.64 46.45 45.63 45.80 1,231,030 +0.21(+0.47%)
Apr 11, 2018 45.75 45.87 45.51 45.59 1,443,890 -0.26(-0.57%)
Apr 10, 2018 46.17 46.30 45.65 45.85 2,752,736 +0.10(+0.21%)
Apr 09, 2018 45.86 46.26 45.69 45.75 2,096,684 +0.11(+0.23%)
Apr 06, 2018 45.97 46.61 45.49 45.64 1,835,778 -0.51(-1.11%)
Apr 05, 2018 47.41 47.43 45.90 46.16 3,535,975 -1.04(-2.21%)
Apr 04, 2018 46.18 47.32 45.95 47.20 1,369,584 +0.59(+1.26%)
Apr 03, 2018 46.17 46.79 46.09 46.61 1,112,233 +0.56(+1.22%)
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.