Skip to main content

Restaurant Brands International (NY: QSR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.26 46.75 45.47 45.78 2,416,233 -0.90(-1.92%)
Oct 29, 2020 46.15 47.21 45.98 46.68 2,406,813 +0.28(+0.61%)
Oct 28, 2020 46.06 46.56 45.04 46.40 3,328,019 -0.63(-1.33%)
Oct 27, 2020 48.42 48.92 46.76 47.02 4,036,878 -1.76(-3.61%)
Oct 26, 2020 49.66 49.66 48.12 48.78 2,735,435 -1.21(-2.41%)
Oct 23, 2020 50.61 50.63 49.40 49.99 1,316,757 -0.26(-0.53%)
Oct 22, 2020 49.64 50.45 49.36 50.25 1,433,641 +0.55(+1.12%)
Oct 21, 2020 49.74 49.95 49.13 49.70 1,240,881 -0.21(-0.42%)
Oct 20, 2020 49.89 50.29 49.46 49.91 1,724,103 +0.40(+0.80%)
Oct 19, 2020 50.82 51.06 49.38 49.51 1,739,184 -1.09(-2.16%)
Oct 16, 2020 51.98 52.16 50.55 50.61 1,773,698 -1.07(-2.06%)
Oct 15, 2020 51.53 51.75 50.75 51.67 1,723,697 -0.68(-1.29%)
Oct 14, 2020 52.12 53.33 51.81 52.35 2,696,331 +0.36(+0.69%)
Oct 13, 2020 52.21 52.31 51.55 51.99 1,025,520 -0.35(-0.67%)
Oct 12, 2020 52.72 52.79 52.08 52.34 705,430 -0.13(-0.25%)
Oct 09, 2020 53.00 53.19 52.43 52.47 830,853 -0.32(-0.60%)
Oct 08, 2020 51.70 52.97 51.24 52.79 1,470,743 +1.64(+3.20%)
Oct 07, 2020 51.15 51.39 50.75 51.15 810,673 +0.48(+0.94%)
Oct 06, 2020 51.06 51.92 50.48 50.68 1,225,088 -0.18(-0.36%)
Oct 05, 2020 50.99 51.16 50.46 50.86 1,291,709 +0.36(+0.71%)
Oct 02, 2020 49.59 50.54 49.59 50.50 2,013,470 -0.34(-0.68%)
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.