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 (%)
Sep 29, 2017	51.62	51.63	51.18	51.52	1,288,743	+0.00(+0.00%)
Sep 28, 2017	51.07	51.76	51.07	51.52	877,758	+0.01(+0.02%)
Sep 27, 2017	51.62	51.75	51.16	51.51	1,349,894	+0.01(+0.02%)
Sep 26, 2017	51.66	51.81	50.89	51.50	832,456	-0.06(-0.11%)
Sep 25, 2017	52.20	52.20	51.43	51.56	928,109	-0.70(-1.34%)
Sep 22, 2017	52.21	52.25	51.63	52.26	1,378,333	-0.19(-0.35%)
Sep 21, 2017	52.85	52.98	52.38	52.45	1,329,475	-0.44(-0.84%)
Sep 20, 2017	52.21	53.16	52.20	52.89	1,721,654	+0.58(+1.11%)
Sep 19, 2017	52.18	52.58	51.93	52.31	1,439,545	+0.33(+0.64%)
Sep 18, 2017	50.90	52.02	50.79	51.98	1,827,128	+1.15(+2.27%)
Sep 15, 2017	50.94	51.01	50.16	50.83	2,041,733	-0.12(-0.24%)
Sep 14, 2017	50.97	51.04	50.56	50.95	1,174,171	-0.02(-0.05%)
Sep 13, 2017	50.83	51.16	50.75	50.97	917,545	+0.05(+0.09%)
Sep 12, 2017	51.98	51.99	50.79	50.92	1,700,736	-1.21(-2.33%)
Sep 11, 2017	50.98	52.23	50.64	52.14	2,401,050	+1.41(+2.77%)
Sep 08, 2017	50.65	51.35	50.44	50.73	2,297,779	+0.02(+0.05%)
Sep 07, 2017	49.72	51.73	49.17	50.71	2,643,305	+2.06(+4.23%)
Sep 06, 2017	48.78	48.90	48.38	48.65	1,023,665	-0.14(-0.30%)
Sep 05, 2017	48.99	49.15	48.27	48.79	3,000,867	-0.47(-0.96%)

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.