Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.79 32.15 31.22 31.24 1,677,947 -0.62(-1.95%)
Oct 29, 2015 31.50 31.96 31.26 31.86 1,057,332 +0.16(+0.52%)
Oct 28, 2015 31.07 31.89 30.98 31.70 1,106,302 +0.67(+2.16%)
Oct 27, 2015 30.59 31.70 30.10 31.03 4,220,348 +1.25(+4.21%)
Oct 26, 2015 29.17 30.25 29.15 29.78 2,136,137 +0.74(+2.54%)
Oct 23, 2015 29.08 29.42 28.81 29.04 1,539,622 +0.26(+0.89%)
Oct 22, 2015 28.47 29.19 28.14 28.78 1,954,638 +0.17(+0.60%)
Oct 21, 2015 29.54 29.74 28.24 28.61 3,205,218 -0.89(-3.03%)
Oct 20, 2015 29.46 30.10 29.21 29.51 953,115 +0.07(+0.24%)
Oct 19, 2015 28.34 29.51 28.19 29.44 1,289,329 +1.00(+3.53%)
Oct 16, 2015 28.14 28.72 28.11 28.43 748,332 +0.35(+1.25%)
Oct 15, 2015 28.07 28.38 27.87 28.08 932,983 +0.06(+0.22%)
Oct 14, 2015 28.32 28.89 28.01 28.02 678,444 -0.33(-1.15%)
Oct 13, 2015 28.07 28.75 28.07 28.35 581,536 -0.01(-0.03%)
Oct 12, 2015 28.21 28.58 28.03 28.35 304,679 +0.10(+0.36%)
Oct 09, 2015 27.83 28.51 27.67 28.25 1,025,730 +0.50(+1.79%)
Oct 08, 2015 27.86 28.38 27.41 27.76 730,588 -0.14(-0.50%)
Oct 07, 2015 27.86 28.06 27.23 27.90 1,004,002 +0.15(+0.53%)
Oct 06, 2015 27.71 27.94 27.49 27.75 578,139 +0.07(+0.25%)
Oct 05, 2015 27.49 27.84 27.07 27.68 810,695 +0.47(+1.74%)
Oct 02, 2015 27.31 27.44 26.60 27.20 1,733,134 -0.15(-0.54%)
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.