Skip to main content

Restaurant Brands International (NY: QSR )

68.91 -0.48 (-0.69%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 60.99 62.38 60.83 62.26 1,838,313 +1.28(+2.09%)
Nov 29, 2022 61.74 61.74 60.93 60.98 1,669,247 -0.77(-1.25%)
Nov 28, 2022 62.15 62.33 61.60 61.75 2,320,670 -0.66(-1.05%)
Nov 25, 2022 62.34 62.81 62.16 62.41 534,499 -0.16(-0.25%)
Nov 23, 2022 63.34 63.64 61.90 62.57 2,543,177 -0.98(-1.54%)
Nov 22, 2022 64.16 64.31 63.23 63.54 3,450,252 -0.42(-0.66%)
Nov 21, 2022 63.51 64.02 62.99 63.97 4,091,403 +1.34(+2.14%)
Nov 18, 2022 62.47 63.16 62.43 62.62 4,510,689 +0.22(+0.35%)
Nov 17, 2022 59.56 62.55 59.47 62.41 6,611,707 +2.59(+4.33%)
Nov 16, 2022 58.56 60.55 58.24 59.82 4,761,519 +3.76(+6.71%)
Nov 15, 2022 56.59 56.91 55.88 56.06 1,370,919 -0.10(-0.18%)
Nov 14, 2022 56.96 57.29 56.12 56.16 2,458,496 -0.82(-1.43%)
Nov 11, 2022 58.26 58.33 56.71 56.98 1,818,216 -1.08(-1.86%)
Nov 10, 2022 57.80 58.15 57.20 58.06 1,261,892 +1.30(+2.30%)
Nov 09, 2022 57.16 57.49 56.73 56.75 822,384 -0.40(-0.71%)
Nov 08, 2022 56.84 57.26 56.51 57.15 1,211,435 +0.50(+0.88%)
Nov 07, 2022 56.96 57.44 56.47 56.66 1,552,228 -0.36(-0.63%)
Nov 04, 2022 56.52 57.18 56.15 57.01 2,504,421 +1.64(+2.97%)
Nov 03, 2022 54.14 56.31 53.81 55.37 4,000,276 +0.83(+1.51%)
Nov 02, 2022 55.25 54.54 54.55 1,721,845 -0.79(-1.42%)
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.