Skip to main content

Restaurant Brands International (NY: QSR )

69.02 -0.37 (-0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 55.57 56.04 55.08 55.72 1,465,504 +0.07(+0.13%)
Oct 28, 2022 54.88 55.67 54.72 55.64 1,618,414 +0.79(+1.44%)
Oct 27, 2022 54.54 55.57 54.35 54.86 1,560,344 +0.82(+1.51%)
Oct 26, 2022 54.05 55.00 53.83 54.04 1,477,118 +0.12(+0.23%)
Oct 25, 2022 53.07 54.05 52.89 53.92 1,060,915 +0.76(+1.43%)
Oct 24, 2022 53.19 53.68 52.65 53.16 1,629,163 -0.06(-0.11%)
Oct 21, 2022 52.28 53.34 52.22 53.21 1,526,820 +0.92(+1.76%)
Oct 20, 2022 52.27 52.82 51.96 52.29 1,926,817 -0.05(-0.09%)
Oct 19, 2022 51.90 52.68 51.69 52.34 1,417,054 +0.26(+0.50%)
Oct 18, 2022 51.89 52.18 51.46 52.08 1,395,904 +0.72(+1.41%)
Oct 17, 2022 50.78 51.71 50.75 51.36 1,492,124 +1.01(+2.01%)
Oct 14, 2022 51.11 51.15 50.12 50.34 1,042,958 -0.28(-0.56%)
Oct 13, 2022 48.57 50.91 48.13 50.62 1,723,906 +1.32(+2.68%)
Oct 12, 2022 49.33 49.80 48.79 49.30 1,306,236 +0.03(+0.06%)
Oct 11, 2022 49.06 49.59 48.10 49.27 1,593,638 +0.08(+0.17%)
Oct 10, 2022 49.22 49.94 49.00 49.19 1,420,635 +0.10(+0.21%)
Oct 07, 2022 50.11 50.16 48.68 49.08 1,403,363 -1.19(-2.37%)
Oct 06, 2022 51.52 51.72 50.18 50.28 1,186,961 -1.45(-2.81%)
Oct 05, 2022 51.31 52.11 51.15 51.73 1,226,649 -0.33(-0.63%)
Oct 04, 2022 51.44 52.15 51.44 52.06 1,456,015 +1.29(+2.53%)
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.