Skip to main content

Restaurant Brands International (NY: QSR )

69.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.07 66.22 64.93 65.68 1,820,672 +0.76(+1.17%)
Oct 30, 2023 65.14 65.59 63.97 64.92 1,630,149 +0.53(+0.82%)
Oct 27, 2023 64.94 65.23 63.50 64.39 1,894,785 -0.55(-0.84%)
Oct 26, 2023 65.79 66.13 64.89 64.94 2,442,650 -0.82(-1.25%)
Oct 25, 2023 65.43 66.62 65.43 65.76 1,599,539 +0.26(+0.40%)
Oct 24, 2023 64.65 65.82 64.28 65.50 1,558,158 +1.32(+2.06%)
Oct 23, 2023 63.77 65.14 63.45 64.18 1,734,399 +0.18(+0.27%)
Oct 20, 2023 64.42 65.56 63.98 64.00 3,406,253 -0.49(-0.76%)
Oct 19, 2023 63.29 64.75 62.90 64.49 2,772,734 +1.63(+2.60%)
Oct 18, 2023 62.68 63.21 62.16 62.86 2,027,901 +0.07(+0.11%)
Oct 17, 2023 61.65 63.14 61.35 62.79 1,856,305 +0.84(+1.36%)
Oct 16, 2023 61.43 62.00 61.23 61.95 1,556,485 +0.69(+1.13%)
Oct 13, 2023 61.29 61.63 60.82 61.26 1,417,906 -0.21(-0.35%)
Oct 12, 2023 63.09 63.30 61.15 61.47 1,842,486 -1.58(-2.51%)
Oct 11, 2023 62.54 63.13 62.38 63.05 1,831,352 +0.65(+1.03%)
Oct 10, 2023 61.83 63.11 61.49 62.41 1,755,581 +1.03(+1.67%)
Oct 09, 2023 60.84 61.68 60.51 61.38 1,588,485 -0.18(-0.29%)
Oct 06, 2023 62.69 63.08 60.38 61.56 3,492,674 -1.33(-2.11%)
Oct 05, 2023 62.67 63.46 62.46 62.89 1,450,088 +0.26(+0.42%)
Oct 04, 2023 62.48 63.02 62.10 62.62 1,360,519 +0.39(+0.63%)
Oct 03, 2023 62.97 63.39 61.68 62.23 2,282,917 -1.32(-2.08%)
Oct 02, 2023 64.83 65.15 63.45 63.55 2,458,751 -1.56(-2.40%)
Sep 29, 2023 66.54 66.81 65.06 65.12 1,810,756 -0.11(-0.16%)
Sep 28, 2023 64.41 65.36 63.74 65.22 1,275,712 +0.79(+1.23%)
Sep 27, 2023 64.75 65.03 63.68 64.43 1,216,568 -0.25(-0.39%)
Sep 26, 2023 65.36 65.61 64.37 64.69 1,352,411 -1.08(-1.63%)
Sep 25, 2023 65.97 66.08 65.75 65.76 1,117,014 -0.53(-0.80%)
Sep 22, 2023 65.80 66.61 65.66 66.29 1,266,266 +0.69(+1.06%)
Sep 21, 2023 67.21 67.23 65.59 65.60 1,366,703 -1.87(-2.77%)
Sep 20, 2023 67.12 68.16 67.11 67.46 1,273,160 +0.47(+0.70%)
Sep 19, 2023 67.52 68.02 66.32 66.99 3,653,648 -0.74(-1.10%)
Sep 18, 2023 66.76 67.86 66.66 67.74 3,633,298 +1.23(+1.85%)
Sep 15, 2023 66.59 67.26 66.31 66.50 1,692,230 -0.44(-0.65%)
Sep 14, 2023 65.57 67.29 65.38 66.94 1,273,004 +1.40(+2.13%)
Sep 13, 2023 65.06 66.05 65.05 65.54 835,954 +0.77(+1.18%)
Sep 12, 2023 64.44 65.29 64.19 64.78 976,909 -0.08(-0.12%)
Sep 11, 2023 65.75 65.84 64.29 64.86 1,524,827 -0.77(-1.17%)
Sep 08, 2023 65.39 66.11 65.38 65.62 811,595 +0.24(+0.37%)
Sep 07, 2023 64.91 65.52 64.60 65.38 1,277,012 +0.48(+0.73%)
Sep 06, 2023 66.28 66.48 64.62 64.90 1,659,196 -1.61(-2.42%)
Sep 05, 2023 67.88 68.06 66.25 66.51 1,201,753 -1.27(-1.87%)
Sep 01, 2023 68.43 68.62 67.50 67.78 940,040 +0.44(+0.65%)
Aug 31, 2023 67.21 68.26 67.13 67.35 1,240,075 +0.27(+0.40%)
Aug 30, 2023 66.55 67.48 66.55 67.08 782,534 +0.48(+0.71%)
Aug 29, 2023 65.50 66.62 65.48 66.60 1,272,414 +0.96(+1.46%)
Aug 28, 2023 65.85 66.37 65.53 65.64 1,550,057 -0.19(-0.29%)
Aug 25, 2023 66.48 66.56 65.80 65.84 1,367,935 -0.38(-0.57%)
Aug 24, 2023 67.39 67.40 66.19 66.21 1,183,782 -1.25(-1.85%)
Aug 23, 2023 66.99 67.80 66.91 67.46 969,210 +0.49(+0.74%)
Aug 22, 2023 67.58 67.84 66.89 66.97 1,062,400 -0.27(-0.40%)
Aug 21, 2023 67.03 67.46 66.74 67.24 1,745,904 +0.63(+0.95%)
Aug 18, 2023 67.27 67.40 66.41 66.61 1,471,257 -0.86(-1.28%)
Aug 17, 2023 68.57 68.85 67.44 67.47 3,321,175 -1.00(-1.46%)
Aug 16, 2023 68.63 68.99 68.25 68.47 1,302,909 -0.35(-0.51%)
Aug 15, 2023 69.96 70.18 68.77 68.82 1,124,724 -1.46(-2.08%)
Aug 14, 2023 70.60 70.74 70.06 70.29 850,088 -0.48(-0.67%)
Aug 11, 2023 70.92 70.98 70.57 70.76 975,960 -0.33(-0.46%)
Aug 10, 2023 71.20 72.02 70.87 71.09 886,562 +0.02(+0.03%)
Aug 09, 2023 72.58 72.58 70.27 71.07 1,655,280 -0.97(-1.35%)
Aug 08, 2023 72.53 74.38 71.81 72.04 2,629,545 -0.25(-0.35%)
Aug 07, 2023 71.47 72.40 71.47 72.29 1,268,211 +1.06(+1.48%)
Aug 04, 2023 70.80 71.99 70.65 71.24 1,009,751 +0.62(+0.88%)
Aug 03, 2023 71.59 71.79 70.21 70.62 1,311,188 -1.31(-1.82%)
Aug 02, 2023 72.74 73.01 71.81 71.93 1,116,246 -1.12(-1.54%)
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.