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 (%)
Dec 29, 2017		49.75	49.75	49.75	0	-0.32(-0.63%)
Dec 28, 2017	49.62	50.09	49.40	50.07	857,149	+0.60(+1.21%)
Dec 27, 2017	49.28	49.64	49.08	49.47	819,468	+0.45(+0.92%)
Dec 26, 2017	49.49	49.64	48.97	49.02	809,044	-0.57(-1.16%)
Dec 22, 2017	50.02	50.07	49.33	49.59	1,095,658	-0.59(-1.18%)
Dec 21, 2017	49.70	50.32	49.56	50.18	2,001,153	+0.61(+1.22%)
Dec 20, 2017	49.51	49.69	48.84	49.58	1,457,314	+0.28(+0.56%)
Dec 19, 2017	49.56	49.58	48.86	49.30	3,276,141	-0.11(-0.23%)
Dec 18, 2017	49.54	49.88	49.37	49.41	1,229,117	+0.05(+0.10%)
Dec 15, 2017	49.49	49.95	49.32	49.37	2,105,466	-0.10(-0.20%)
Dec 14, 2017	49.73	50.21	49.43	49.46	1,487,102	-0.17(-0.34%)
Dec 13, 2017	49.30	50.29	49.30	49.63	1,572,671	+0.44(+0.89%)
Dec 12, 2017	48.95	49.23	48.65	49.20	1,590,287	+0.44(+0.91%)
Dec 11, 2017	49.04	49.14	48.20	48.75	1,681,265	-0.21(-0.43%)
Dec 08, 2017	49.59	49.59	48.91	48.96	1,349,480	-0.30(-0.61%)
Dec 07, 2017	49.29	49.94	49.12	49.26	1,450,563	-0.07(-0.15%)
Dec 06, 2017	49.09	49.79	48.97	49.33	2,610,198	+0.31(+0.63%)
Dec 05, 2017	49.33	49.73	48.75	49.03	3,695,777	-0.13(-0.26%)
Dec 04, 2017	51.20	51.20	49.13	49.16	3,811,712	-1.59(-3.13%)

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.