FinancialContent is the trusted provider of stock market information to the media industry.
Restaurant Brands International Inc (NY: QSR)
34.81 USD  -1.68 (-4.60%)
Official Closing Price  /  Updated: 6:30 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 02, 2020 36.24 37.13 34.51 34.81 5,640,351 -1.68(-4.60%)
Apr 01, 2020 38.13 39.30 36.39 36.49 4,070,883 -3.54(-8.84%)
Mar 31, 2020 40.27 40.74 39.00 40.03 3,793,361 -0.24(-0.60%)
Mar 30, 2020 39.97 40.75 38.54 40.27 2,716,194 -0.26(-0.64%)
Mar 27, 2020 41.04 41.90 39.21 40.53 3,391,800 -3.10(-7.11%)
Mar 26, 2020 44.14 47.11 42.17 43.63 6,506,607 -0.24(-0.55%)
Mar 25, 2020 39.72 45.69 38.21 43.87 10,248,552 +5.24(+13.56%)
Mar 24, 2020 35.18 38.91 34.70 38.63 6,081,891 +6.19(+19.08%)
Mar 23, 2020 31.98 34.85 31.00 32.44 6,951,464 +0.42(+1.31%)
Mar 20, 2020 31.13 34.32 30.19 32.02 6,129,700 +2.07(+6.91%)
Mar 19, 2020 27.84 32.87 26.66 29.95 8,081,448 +1.70(+6.02%)
Mar 18, 2020 30.62 31.08 25.08 28.25 7,534,759 -4.49(-13.71%)
Mar 17, 2020 36.13 36.20 31.49 32.74 7,105,397 -2.82(-7.93%)
Mar 16, 2020 40.29 40.38 34.83 35.56 5,987,534 -10.07(-22.07%)
Mar 13, 2020 44.59 45.78 41.31 45.63 4,714,600 +2.90(+6.79%)
Mar 12, 2020 43.16 44.58 42.06 42.73 4,174,741 -5.07(-10.61%)
Mar 11, 2020 51.51 51.51 47.33 47.80 4,263,750 -4.77(-9.07%)
Mar 10, 2020 53.34 53.99 51.22 52.57 2,587,760 +0.32(+0.61%)
Mar 09, 2020 51.97 53.63 51.50 52.25 4,230,348 -2.78(-5.05%)
Mar 06, 2020 52.44 55.22 52.08 55.03 3,452,900 +1.27(+2.36%)
Mar 05, 2020 56.38 56.38 53.52 53.76 4,167,106 -3.62(-6.31%)
Mar 04, 2020 57.60 58.11 56.75 57.38 2,017,767 +0.27(+0.47%)
Mar 03, 2020 59.40 59.87 56.61 57.11 3,305,835 -2.30(-3.87%)
Mar 02, 2020 58.69 59.47 57.44 59.41 2,859,308 +0.91(+1.56%)
Feb 28, 2020 58.67 59.45 57.05 58.50 6,123,400 -1.59(-2.65%)
Feb 27, 2020 60.51 61.04 59.08 60.09 3,447,987 -1.56(-2.53%)
Feb 26, 2020 62.82 63.62 61.19 61.65 3,659,259 -1.29(-2.05%)
Feb 25, 2020 64.51 65.23 62.40 62.94 3,034,239 -1.37(-2.13%)
Feb 24, 2020 64.42 65.26 64.18 64.31 2,634,913 -1.56(-2.37%)
Feb 21, 2020 66.11 66.20 65.40 65.87 1,519,300 -0.44(-0.66%)
Feb 20, 2020 65.92 66.53 65.75 66.31 1,347,158 +0.39(+0.59%)
Feb 19, 2020 66.15 66.50 65.89 65.92 1,470,192 -0.23(-0.35%)
Feb 18, 2020 67.24 67.32 65.98 66.15 1,395,326 -1.09(-1.62%)
Feb 14, 2020 66.35 67.33 66.35 67.24 1,443,000 +0.84(+1.27%)
Feb 13, 2020 66.08 66.71 66.00 66.40 2,478,169 +0.18(+0.27%)
Feb 12, 2020 66.61 66.66 65.93 66.22 1,832,273 -0.19(-0.29%)
Feb 11, 2020 65.80 66.50 65.46 66.41 2,133,949 +0.80(+1.22%)
Feb 10, 2020 65.26 66.17 63.52 65.61 5,801,429 +1.75(+2.74%)
Feb 07, 2020 62.98 63.94 62.70 63.86 2,887,700 +0.71(+1.12%)
Feb 06, 2020 63.12 63.50 62.46 63.15 2,545,527 +0.05(+0.08%)
Feb 05, 2020 62.00 63.10 61.57 63.10 2,498,100 +1.41(+2.29%)
Feb 04, 2020 61.04 61.80 60.84 61.69 2,581,813 +0.93(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.