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 (%)
Apr 29, 2022	54.47	55.03	53.33	53.38	1,341,824	-1.19(-2.18%)
Apr 28, 2022	54.24	55.10	53.45	54.57	1,163,157	+0.64(+1.18%)
Apr 27, 2022	53.98	54.41	53.47	53.93	1,296,397	-0.13(-0.24%)
Apr 26, 2022	54.37	54.50	53.62	54.06	1,497,124	-0.84(-1.53%)
Apr 25, 2022	53.86	54.98	53.39	54.90	2,426,745	+0.78(+1.43%)
Apr 22, 2022	56.47	56.49	54.09	54.13	1,196,425	-2.47(-4.36%)
Apr 21, 2022	57.76	57.77	56.48	56.60	776,093	-0.78(-1.35%)
Apr 20, 2022	56.70	57.46	56.55	57.37	1,197,131	+1.07(+1.89%)
Apr 19, 2022	55.77	56.52	55.77	56.31	1,010,618	+0.39(+0.70%)
Apr 18, 2022	56.19	56.84	55.82	55.91	981,272	-0.59(-1.04%)
Apr 14, 2022	56.18	56.63	55.88	56.50	1,102,631	+0.46(+0.82%)
Apr 13, 2022	55.10	56.38	55.10	56.04	958,688	+0.80(+1.46%)
Apr 12, 2022	55.48	55.95	54.85	55.24	1,110,229	-0.16(-0.29%)
Apr 11, 2022	55.19	55.61	54.96	55.40	747,083	+0.09(+0.17%)
Apr 08, 2022	55.30	55.81	55.06	55.30	826,624	-0.01(-0.02%)
Apr 07, 2022	55.30	55.48	54.57	55.31	1,456,461	-0.04(-0.07%)
Apr 06, 2022	54.51	55.37	53.89	55.35	1,307,137	+0.42(+0.77%)
Apr 05, 2022	54.85	55.52	54.73	54.93	998,804	-0.22(-0.41%)
Apr 04, 2022	54.28	55.38	54.28	55.16	976,295	+0.72(+1.32%)

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.