Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 78.98 79.28 78.45 79.11 1,261,760 +0.46(+0.58%)
Mar 26, 2024 78.95 79.31 78.44 78.65 863,914 -0.02(-0.03%)
Mar 25, 2024 79.30 79.59 78.60 78.67 837,091 -0.59(-0.74%)
Mar 22, 2024 80.49 80.49 79.18 79.26 783,706 -1.14(-1.42%)
Mar 21, 2024 80.88 81.27 80.39 80.40 924,169 -0.44(-0.54%)
Mar 20, 2024 80.50 81.03 79.94 80.84 2,724,166 +0.52(+0.65%)
Mar 19, 2024 80.24 80.45 79.78 80.32 2,935,047 +0.32(+0.40%)
Mar 18, 2024 78.96 80.08 78.68 80.00 2,053,659 +1.56(+1.99%)
Mar 15, 2024 80.51 80.97 78.08 78.44 1,624,174 -2.51(-3.10%)
Mar 14, 2024 81.70 81.97 80.13 80.96 1,842,973 -1.20(-1.46%)
Mar 13, 2024 81.26 82.69 81.09 82.16 1,603,418 +0.87(+1.07%)
Mar 12, 2024 79.94 81.51 79.94 81.28 1,231,600 +1.54(+1.93%)
Mar 11, 2024 79.02 79.93 78.71 79.74 761,858 +0.62(+0.78%)
Mar 08, 2024 79.93 80.32 78.98 79.13 1,665,365 -0.91(-1.14%)
Mar 07, 2024 81.33 81.33 79.59 80.04 1,597,718 -0.62(-0.76%)
Mar 06, 2024 79.08 80.72 78.83 80.66 2,587,607 +2.09(+2.67%)
Mar 05, 2024 77.53 79.03 77.17 78.56 1,144,569 +1.06(+1.37%)
Mar 04, 2024 76.97 77.69 76.82 77.50 869,578 +0.35(+0.45%)
Mar 01, 2024 77.09 77.44 76.09 77.15 912,962 +0.06(+0.08%)
Feb 29, 2024 76.18 77.36 76.01 77.09 1,590,578 +1.17(+1.54%)
Feb 28, 2024 74.96 76.01 74.77 75.92 852,859 +0.96(+1.28%)
Feb 27, 2024 75.89 75.89 74.52 74.96 982,609 -0.87(-1.15%)
Feb 26, 2024 75.53 76.01 75.07 75.83 1,147,861 +0.25(+0.33%)
Feb 23, 2024 74.97 75.75 74.46 75.58 1,138,614 +0.74(+0.99%)
Feb 22, 2024 75.26 75.56 74.64 74.84 2,338,528 -0.34(-0.45%)
Feb 21, 2024 75.64 75.79 74.88 75.18 932,797 -0.62(-0.81%)
Feb 20, 2024 76.56 77.02 75.47 75.79 1,486,607 -0.84(-1.10%)
Feb 16, 2024 75.39 77.14 75.35 76.64 1,608,577 +1.16(+1.54%)
Feb 15, 2024 76.24 77.40 74.26 75.47 3,185,055 -0.50(-0.65%)
Feb 14, 2024 74.63 76.47 74.33 75.97 2,268,839 +1.75(+2.35%)
Feb 13, 2024 75.38 75.95 72.65 74.22 4,700,588 -3.48(-4.48%)
Feb 12, 2024 76.77 78.28 76.77 77.71 1,803,386 +1.24(+1.62%)
Feb 09, 2024 76.73 76.73 76.09 76.47 1,023,124 -0.17(-0.22%)
Feb 08, 2024 76.34 76.83 75.47 76.64 1,548,350 +0.35(+0.46%)
Feb 07, 2024 75.92 76.94 75.73 76.29 1,600,970 +0.50(+0.65%)
Feb 06, 2024 76.61 76.68 75.16 75.79 2,568,673 -1.07(-1.39%)
Feb 05, 2024 78.17 78.54 76.77 76.86 1,702,641 -1.88(-2.38%)
Feb 02, 2024 78.23 79.00 77.71 78.74 834,763 -0.09(-0.11%)
Feb 01, 2024 77.57 78.94 77.54 78.83 835,430 +1.31(+1.69%)
Jan 31, 2024 78.73 79.37 77.26 77.52 1,232,165 -0.61(-0.78%)
Jan 30, 2024 78.43 78.48 77.59 78.13 1,270,961 -0.04(-0.05%)
Jan 29, 2024 76.31 78.21 75.92 78.17 900,651 +1.84(+2.41%)
Jan 26, 2024 76.41 76.65 76.18 76.33 971,564 +0.04(+0.05%)
Jan 25, 2024 75.80 76.43 75.72 76.29 747,581 +0.69(+0.91%)
Jan 24, 2024 75.97 76.11 75.36 75.60 1,061,645 +0.09(+0.12%)
Jan 23, 2024 74.90 75.52 74.74 75.51 1,538,041 +0.49(+0.65%)
Jan 22, 2024 76.34 76.44 74.94 75.03 2,005,790 -1.30(-1.70%)
Jan 19, 2024 76.35 76.49 75.50 76.33 1,094,197 +0.14(+0.18%)
Jan 18, 2024 75.67 76.73 75.57 76.19 1,242,516 +0.92(+1.23%)
Jan 17, 2024 75.27 75.81 74.84 75.27 1,683,861 -0.02(-0.03%)
Jan 16, 2024 76.70 76.99 74.66 75.29 1,941,909 -2.60(-3.34%)
Jan 12, 2024 77.92 78.20 77.52 77.89 845,571 +0.26(+0.33%)
Jan 11, 2024 78.08 78.37 76.71 77.63 931,180 -0.44(-0.56%)
Jan 10, 2024 77.56 78.88 77.44 78.07 1,598,662 +0.71(+0.92%)
Jan 09, 2024 76.71 77.51 76.57 77.35 814,983 -0.25(-0.32%)
Jan 08, 2024 76.06 77.68 75.86 77.60 964,771 +1.72(+2.26%)
Jan 05, 2024 75.65 76.49 75.52 75.88 1,466,758 +0.10(+0.13%)
Jan 04, 2024 76.02 76.26 75.22 75.78 1,431,946 -0.07(-0.09%)
Jan 03, 2024 76.49 76.96 75.83 75.85 806,677 -0.46(-0.60%)
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.