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 (%)
Jan 29, 2016	26.14	26.53	26.12	26.44	2,050,558	+0.43(+1.63%)
Jan 28, 2016	26.14	26.22	25.59	26.01	1,186,020	+0.15(+0.58%)
Jan 27, 2016	26.52	26.52	25.42	25.86	2,956,568	-1.05(-3.89%)
Jan 26, 2016	26.77	27.24	26.37	26.91	818,880	+0.46(+1.76%)
Jan 25, 2016	27.14	27.29	26.38	26.44	2,611,263	-0.91(-3.34%)
Jan 22, 2016	27.11	27.52	26.86	27.36	1,401,295	+0.60(+2.24%)
Jan 21, 2016	25.85	26.92	25.84	26.76	1,616,440	+1.07(+4.17%)
Jan 20, 2016	25.70	26.12	24.64	25.69	2,391,493	-0.42(-1.60%)
Jan 19, 2016	26.39	26.64	25.81	26.10	2,470,164	-0.24(-0.93%)
Jan 15, 2016	25.79	26.35	26.35	26.35	3,485,078	-0.10(-0.39%)
Jan 14, 2016	25.06	26.80	24.76	26.45	3,355,362	+1.45(+5.79%)
Jan 13, 2016	25.59	25.90	24.87	25.00	1,439,162	-0.43(-1.70%)
Jan 12, 2016	25.09	26.04	24.96	25.44	2,367,321	+0.50(+2.02%)
Jan 11, 2016	25.29	25.44	24.62	24.93	1,744,476	-0.12(-0.47%)
Jan 08, 2016	25.65	25.83	25.04	25.05	4,123,641	-0.45(-1.76%)
Jan 07, 2016	25.69	26.10	25.41	25.50	4,211,161	-0.60(-2.29%)
Jan 06, 2016	26.61	26.85	25.80	26.10	4,041,938	-0.82(-3.04%)
Jan 05, 2016	28.10	28.21	26.84	26.92	3,513,134	-1.07(-3.83%)

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.