Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 69.21 69.67 68.75 68.87 782,049 -0.43(-0.62%)
Jun 17, 2024 68.79 69.58 68.69 69.30 1,044,030 +0.40(+0.58%)
Jun 14, 2024 68.85 69.35 68.26 68.90 1,177,397 -0.44(-0.63%)
Jun 13, 2024 68.89 69.65 68.77 69.34 919,648 +0.47(+0.68%)
Jun 12, 2024 69.32 69.68 68.53 68.87 1,281,610 +0.72(+1.06%)
Jun 11, 2024 67.34 68.25 66.96 68.15 1,185,182 +0.52(+0.77%)
Jun 10, 2024 68.71 68.75 67.51 67.63 1,221,555 -1.15(-1.67%)
Jun 07, 2024 70.05 70.90 68.51 68.78 2,686,238 -2.29(-3.22%)
Jun 06, 2024 70.52 71.16 69.80 71.07 1,921,766 +0.22(+0.31%)
Jun 05, 2024 70.11 71.05 70.03 70.85 1,446,436 +0.86(+1.23%)
Jun 04, 2024 69.90 70.16 69.45 69.99 1,484,465 -0.09(-0.13%)
Jun 03, 2024 68.27 70.31 68.27 70.08 2,247,180 +1.50(+2.19%)
May 31, 2024 67.37 68.66 66.83 68.58 2,797,980 +1.80(+2.70%)
May 30, 2024 66.59 66.91 65.87 66.78 1,398,304 +0.49(+0.74%)
May 29, 2024 66.75 67.10 66.14 66.29 1,491,884 -0.94(-1.40%)
May 28, 2024 67.80 68.18 67.12 67.23 1,250,221 -0.30(-0.44%)
May 24, 2024 67.43 68.22 67.38 67.53 1,312,421 +0.31(+0.46%)
May 23, 2024 68.55 68.64 66.97 67.22 2,248,916 -1.08(-1.58%)
May 22, 2024 68.95 69.23 68.10 68.30 1,851,883 -0.70(-1.01%)
May 21, 2024 69.94 70.19 68.90 69.00 1,854,913 -1.00(-1.43%)
May 20, 2024 70.89 70.89 69.86 70.00 1,094,667 -0.86(-1.21%)
May 17, 2024 71.60 71.72 70.27 70.86 1,730,101 -0.74(-1.03%)
May 16, 2024 71.00 71.61 70.80 71.60 2,415,212 +0.17(+0.24%)
May 15, 2024 72.00 72.49 71.14 71.43 2,297,874 -0.32(-0.45%)
May 14, 2024 72.00 72.69 71.74 71.75 1,965,938 -0.36(-0.50%)
May 13, 2024 73.38 73.64 71.77 72.11 2,267,732 -1.13(-1.54%)
May 10, 2024 73.77 74.83 71.70 73.24 3,821,462 -0.36(-0.49%)
May 09, 2024 73.14 73.99 73.08 73.60 991,695 +0.22(+0.30%)
May 08, 2024 73.85 74.16 73.08 73.38 2,095,168 -0.93(-1.25%)
May 07, 2024 75.22 75.37 74.10 74.31 1,655,341 -1.04(-1.38%)
May 06, 2024 76.00 76.48 74.69 75.35 2,601,672 -0.48(-0.63%)
May 03, 2024 75.09 75.87 74.47 75.83 1,447,447 +1.62(+2.18%)
May 02, 2024 73.68 74.88 72.95 74.21 1,650,434 +0.99(+1.35%)
May 01, 2024 75.37 75.44 72.54 73.22 2,288,436 -2.63(-3.47%)
Apr 30, 2024 75.00 77.24 73.86 75.85 3,251,200 +2.01(+2.72%)
Apr 29, 2024 74.14 74.39 73.45 73.84 2,578,317 +0.02(+0.03%)
Apr 26, 2024 73.09 74.23 72.86 73.82 1,306,254 +0.75(+1.03%)
Apr 25, 2024 72.90 73.57 72.34 73.07 1,208,660 -0.55(-0.75%)
Apr 24, 2024 74.07 74.39 73.11 73.62 959,002 -0.73(-0.98%)
Apr 23, 2024 73.62 74.60 73.45 74.35 1,155,839 +1.05(+1.43%)
Apr 22, 2024 71.80 73.87 71.46 73.30 1,936,686 +1.88(+2.63%)
Apr 19, 2024 71.57 71.73 71.14 71.42 962,624 +0.06(+0.08%)
Apr 18, 2024 71.00 71.56 70.68 71.36 2,061,897 +0.63(+0.89%)
Apr 17, 2024 71.23 71.40 70.68 70.73 1,388,115 -0.09(-0.13%)
Apr 16, 2024 70.06 71.08 69.42 70.82 1,646,424 +0.29(+0.41%)
Apr 15, 2024 71.51 71.80 70.21 70.53 1,423,510 -0.74(-1.04%)
Apr 12, 2024 71.55 71.59 70.81 71.27 1,079,913 -0.94(-1.30%)
Apr 11, 2024 73.22 73.24 71.49 72.21 1,425,211 -0.27(-0.37%)
Apr 10, 2024 73.13 73.22 71.88 72.48 2,436,974 -1.76(-2.37%)
Apr 09, 2024 74.60 74.85 73.73 74.24 1,687,378 -0.13(-0.17%)
Apr 08, 2024 74.55 74.94 73.96 74.37 1,183,391 -0.18(-0.24%)
Apr 05, 2024 74.53 75.05 73.76 74.55 1,379,974 -0.02(-0.03%)
Apr 04, 2024 76.89 77.64 74.52 74.57 1,724,356 -2.12(-2.76%)
Apr 03, 2024 77.72 78.00 76.46 76.69 2,077,438 -1.24(-1.59%)
Apr 02, 2024 78.13 78.40 77.24 77.93 863,048 -0.52(-0.66%)
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.