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 (%)
May 28, 2021	62.70	63.16	62.62	62.94	1,720,422	+0.32(+0.50%)
May 27, 2021	62.21	62.75	61.86	62.63	1,250,512	+0.78(+1.26%)
May 26, 2021	61.15	62.07	60.93	61.85	955,680	+0.48(+0.78%)
May 25, 2021	61.83	61.83	61.28	61.37	1,062,689	-0.21(-0.34%)
May 24, 2021	61.83	62.03	61.42	61.58	799,891	+0.05(+0.09%)
May 21, 2021	62.37	62.37	61.47	61.52	870,482	-0.46(-0.74%)
May 20, 2021	61.39	62.13	61.36	61.98	1,283,679	+0.79(+1.30%)
May 19, 2021	60.18	61.22	60.04	61.19	1,208,051	+0.14(+0.24%)
May 18, 2021	60.96	61.61	60.70	61.05	1,379,850	+0.14(+0.22%)
May 17, 2021	60.80	61.01	60.32	60.91	686,300	-0.16(-0.27%)
May 14, 2021	60.54	61.27	60.17	61.07	917,614	+0.87(+1.44%)
May 13, 2021	60.22	60.98	59.90	60.21	899,490	-0.22(-0.36%)
May 12, 2021	61.26	61.32	60.28	60.42	1,416,508	-0.98(-1.60%)
May 11, 2021	61.85	62.03	60.70	61.41	1,132,721	-0.98(-1.56%)
May 10, 2021	62.63	62.90	62.25	62.38	995,303	-0.34(-0.55%)
May 07, 2021	62.18	62.91	61.99	62.73	1,067,437	+0.70(+1.12%)
May 06, 2021	63.55	63.55	61.08	62.03	1,744,991	-0.27(-0.43%)
May 05, 2021	62.54	63.23	62.11	62.30	2,100,650	-0.77(-1.22%)
May 04, 2021	63.56	63.65	62.54	63.07	732,640	-0.50(-0.78%)

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.