Skip to main content

Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 75.22 75.42 74.75 74.87 652,398 -0.34(-0.46%)
Jul 28, 2023 75.27 75.69 74.88 75.22 397,827 +0.22(+0.29%)
Jul 27, 2023 75.37 75.76 74.91 75.00 793,983 -0.21(-0.27%)
Jul 26, 2023 74.62 75.42 74.01 75.21 815,847 +0.40(+0.54%)
Jul 25, 2023 74.91 75.16 74.41 74.80 780,285 -0.31(-0.42%)
Jul 24, 2023 76.03 76.24 74.93 75.12 901,172 -0.84(-1.11%)
Jul 21, 2023 76.18 76.33 75.60 75.96 1,141,810 +0.22(+0.28%)
Jul 20, 2023 75.60 75.93 75.03 75.74 781,441 -0.07(-0.09%)
Jul 19, 2023 76.36 76.57 75.37 75.81 664,562 -0.25(-0.33%)
Jul 18, 2023 75.69 76.10 75.23 76.07 885,350 +0.51(+0.67%)
Jul 17, 2023 75.81 76.35 75.46 75.56 707,057 -0.03(-0.04%)
Jul 14, 2023 75.23 75.85 75.09 75.59 749,745 +0.76(+1.02%)
Jul 13, 2023 74.50 74.97 73.97 74.82 680,950 +0.52(+0.70%)
Jul 12, 2023 74.30 74.73 73.95 74.31 651,918 +0.52(+0.70%)
Jul 11, 2023 73.77 74.11 72.73 73.79 983,255 -0.13(-0.17%)
Jul 10, 2023 74.06 74.43 73.81 73.91 724,619 +0.12(+0.16%)
Jul 07, 2023 73.78 74.29 73.62 73.80 912,196 -0.12(-0.16%)
Jul 06, 2023 74.88 75.02 73.61 73.91 1,002,534 -1.40(-1.86%)
Jul 05, 2023 75.28 75.72 74.68 75.31 908,090 -0.24(-0.32%)
Jul 03, 2023 75.53 75.97 75.18 75.56 296,812 -0.25(-0.34%)
Jun 30, 2023 75.34 76.12 75.34 75.81 887,321 +0.55(+0.73%)
Jun 29, 2023 74.40 75.32 74.18 75.26 784,644 +0.92(+1.24%)
Jun 28, 2023 74.27 74.64 73.82 74.35 822,003 +0.24(+0.33%)
Jun 27, 2023 74.34 74.49 73.17 74.10 1,204,208 +0.42(+0.57%)
Jun 26, 2023 73.56 73.94 73.30 73.68 846,884 -0.01(-0.01%)
Jun 23, 2023 73.96 74.08 73.49 73.69 1,213,420 -0.28(-0.38%)
Jun 22, 2023 74.41 74.57 73.69 73.97 1,715,908 -0.42(-0.57%)
Jun 21, 2023 73.94 74.46 73.27 74.39 3,426,194 +0.49(+0.66%)
Jun 20, 2023 73.83 74.37 73.64 73.91 3,130,332 -0.30(-0.41%)
Jun 16, 2023 74.50 75.22 74.15 74.21 754,848 -0.07(-0.09%)
Jun 15, 2023 74.45 74.27 1,398,760 +3.90(+5.55%)
May 08, 2023 69.51 70.67 69.37 70.37 974,787 +0.87(+1.26%)
May 05, 2023 68.85 69.67 68.22 69.50 1,114,068 +0.77(+1.12%)
May 04, 2023 69.13 69.77 67.95 68.73 1,375,636 -0.95(-1.37%)
May 03, 2023 70.44 71.11 68.74 69.68 1,876,217 -0.36(-0.51%)
May 02, 2023 69.61 70.85 67.90 70.04 2,802,034 +1.50(+2.18%)
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.