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 29, 2020	47.31	47.94	46.82	47.55	2,304,932	+0.27(+0.57%)
May 28, 2020	48.79	48.80	47.18	47.28	3,410,548	-1.09(-2.25%)
May 27, 2020	48.58	49.04	47.33	48.37	3,171,149	+1.01(+2.13%)
May 26, 2020	47.89	48.83	47.31	47.36	3,646,064	+1.15(+2.49%)
May 22, 2020	46.68	46.81	45.34	46.21	2,157,611	-0.28(-0.60%)
May 21, 2020	45.57	46.71	44.90	46.49	1,895,813	+0.67(+1.46%)
May 20, 2020	46.41	46.58	45.36	45.82	3,082,525	+0.19(+0.42%)
May 19, 2020	45.71	46.25	44.76	45.63	3,480,510	+0.00(+0.00%)
May 18, 2020	46.83	47.13	45.45	45.63	2,785,078	+0.81(+1.81%)
May 15, 2020	44.44	45.21	44.00	44.82	3,198,611	+0.36(+0.80%)
May 14, 2020	42.72	44.53	41.91	44.46	2,419,414	+0.92(+2.10%)
May 13, 2020	45.32	45.35	42.89	43.54	4,564,366	-1.95(-4.29%)
May 12, 2020	46.25	47.47	45.42	45.50	3,538,589	-0.34(-0.74%)
May 11, 2020	44.50	46.01	44.27	45.84	2,812,705	+0.80(+1.78%)
May 08, 2020	44.22	45.20	43.68	45.03	2,539,452	+1.13(+2.58%)
May 07, 2020	43.75	44.41	43.47	43.90	4,155,320	+1.26(+2.96%)
May 06, 2020	43.05	43.34	42.36	42.64	3,777,529	-0.05(-0.12%)
May 05, 2020	44.37	44.81	42.68	42.69	3,527,918	-0.01(-0.02%)
May 04, 2020	41.39	42.95	40.42	42.70	7,642,522	+0.58(+1.39%)

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.