Restaurant Brands International (NY: QSR )

71.74 +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2024 69.69 72.36 69.29 71.71 1,877,532 +2.09(+3.00%)
Aug 05, 2024 68.03 72.20 68.03 69.62 3,243,676 -0.54(-0.77%)
Aug 02, 2024 69.47 71.50 69.45 70.16 2,751,849 +0.42(+0.60%)
Aug 01, 2024 70.31 70.31 69.14 69.74 1,627,779 -0.25(-0.36%)
Jul 31, 2024 70.18 70.75 69.09 69.99 1,945,750 +0.90(+1.30%)
Jul 30, 2024 68.99 69.77 68.69 69.09 1,568,831 -0.31(-0.45%)
Jul 29, 2024 68.07 69.63 67.14 69.40 2,008,819 +1.42(+2.09%)
Jul 26, 2024 69.59 69.59 67.97 67.98 1,535,065 -0.59(-0.86%)
Jul 25, 2024 69.54 69.71 68.50 68.57 1,948,163 -1.35(-1.93%)
Jul 24, 2024 70.50 70.70 69.12 69.92 1,994,871 -1.29(-1.81%)
Jul 23, 2024 73.00 73.09 71.20 71.21 1,369,073 -1.48(-2.04%)
Jul 22, 2024 72.91 72.93 71.44 72.69 1,298,834 -0.05(-0.07%)
Jul 19, 2024 72.28 73.03 71.76 72.74 997,263 +0.35(+0.48%)
Jul 18, 2024 74.22 74.79 72.32 72.39 1,359,638 -2.54(-3.39%)
Jul 17, 2024 74.49 75.07 73.56 74.93 2,023,401 +0.18(+0.24%)
Jul 16, 2024 72.44 74.84 72.07 74.75 1,951,370 +2.38(+3.29%)
Jul 15, 2024 72.95 73.35 72.22 72.37 1,528,715 -0.56(-0.77%)
Jul 12, 2024 72.49 73.15 72.05 72.93 2,541,958 +0.91(+1.26%)
Jul 11, 2024 70.34 72.05 70.06 72.02 2,125,124 +2.21(+3.17%)
Jul 10, 2024 68.31 69.83 68.25 69.81 1,843,001 +1.74(+2.56%)
Jul 09, 2024 69.70 70.12 67.65 68.07 2,424,662 -1.96(-2.80%)
Jul 08, 2024 69.90 70.70 69.74 70.03 1,357,371 +0.42(+0.60%)
Jul 05, 2024 69.80 70.25 69.44 69.61 787,654 -0.32(-0.46%)
Jul 03, 2024 68.70 70.26 68.63 69.93 839,961 +1.22(+1.78%)
Jul 02, 2024 70.10 70.30 68.44 68.71 1,719,877 -1.58(-2.25%)
Jul 01, 2024 70.35 71.45 69.75 70.29 1,380,012 -0.08(-0.11%)
Jun 28, 2024 69.98 71.59 69.55 70.37 3,204,566 +0.89(+1.28%)
Jun 27, 2024 69.30 69.73 68.90 69.48 1,128,887 +0.15(+0.22%)
Jun 26, 2024 69.29 69.50 68.83 69.33 1,025,264 -0.06(-0.09%)
Jun 25, 2024 70.13 70.29 68.79 69.39 1,236,416 -0.80(-1.14%)
Jun 24, 2024 69.28 70.36 69.06 70.19 1,784,847 +0.95(+1.37%)
Jun 21, 2024 68.64 69.58 68.36 69.24 1,901,592 +0.92(+1.35%)
Jun 20, 2024 67.79 68.56 67.56 68.32 3,593,295 +0.03(+0.04%)
Jun 18, 2024 68.63 69.08 68.17 68.29 788,690 -0.43(-0.62%)
Jun 17, 2024 68.21 68.99 68.12 68.72 1,052,893 +0.40(+0.58%)
Jun 14, 2024 68.27 68.77 67.69 68.32 1,187,392 -0.44(-0.63%)
Jun 13, 2024 68.31 69.06 68.19 68.76 927,455 +0.47(+0.68%)
Jun 12, 2024 68.74 69.09 67.95 68.29 1,292,490 +0.71(+1.06%)
Jun 11, 2024 66.77 67.68 66.40 67.58 1,195,243 +0.52(+0.77%)
Jun 10, 2024 68.13 68.17 66.94 67.06 1,231,925 -1.14(-1.67%)
Jun 07, 2024 69.46 70.30 67.93 68.20 2,709,042 -2.27(-3.22%)
Jun 06, 2024 69.93 70.56 69.21 70.47 1,938,080 +0.22(+0.31%)
Jun 05, 2024 69.52 70.45 69.44 70.25 1,458,715 +0.85(+1.23%)
Jun 04, 2024 69.31 69.57 68.87 69.40 1,497,067 -0.09(-0.13%)
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.