Indicators

Restaurant Brands International (NY: QSR )

70.86 -0.74 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.29	56.41	56.02	56.08	547,458	-0.56(-0.98%)
Nov 27, 2019	55.76	56.74	55.63	56.64	1,669,409	+0.96(+1.72%)
Nov 26, 2019	55.73	55.91	55.36	55.68	3,559,231	+0.03(+0.06%)
Nov 25, 2019	55.36	56.15	55.36	55.64	2,442,765	+0.28(+0.51%)
Nov 22, 2019	56.02	56.02	55.35	55.36	2,442,147	-0.57(-1.02%)
Nov 21, 2019	56.60	56.64	55.79	55.94	2,336,406	-0.46(-0.82%)
Nov 20, 2019	56.23	56.53	55.67	56.40	3,271,634	+0.17(+0.30%)
Nov 19, 2019	56.41	56.68	56.19	56.23	1,853,389	-0.22(-0.39%)
Nov 18, 2019	56.85	57.29	56.41	56.45	2,926,314	-0.36(-0.63%)
Nov 15, 2019	57.82	57.82	56.41	56.81	2,952,040	-0.69(-1.20%)
Nov 14, 2019	57.93	58.45	57.05	57.50	1,636,862	-0.42(-0.72%)
Nov 13, 2019	57.41	58.23	57.41	57.92	1,763,025	+0.53(+0.92%)
Nov 12, 2019	57.88	58.42	57.02	57.39	1,509,354	-0.29(-0.50%)
Nov 11, 2019	56.82	57.88	56.76	57.68	2,442,198	+0.82(+1.44%)
Nov 08, 2019	56.70	57.24	56.52	56.86	1,355,422	+0.22(+0.39%)
Nov 07, 2019	56.30	56.70	56.08	56.64	1,537,480	+0.39(+0.70%)
Nov 06, 2019	56.28	56.71	55.88	56.24	1,995,259	+0.15(+0.27%)
Nov 05, 2019	55.41	56.11	54.75	56.09	2,685,487	+0.68(+1.22%)
Nov 04, 2019	55.64	55.99	55.40	55.41	2,615,587	-0.31(-0.55%)

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.