Restaurant Brands International (NY: QSR )

79.45 +0.34 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 52.09 52.42 51.38 51.85 1,790,909 -0.95(-1.81%)
Feb 25, 2022 51.85 52.84 51.70 52.81 1,246,653 +0.89(+1.71%)
Feb 24, 2022 50.61 51.97 50.21 51.92 1,669,600 +0.25(+0.48%)
Feb 23, 2022 53.16 53.23 51.59 51.67 1,352,874 -0.93(-1.76%)
Feb 22, 2022 52.30 53.08 52.20 52.59 1,452,755 -0.25(-0.47%)
Feb 18, 2022 52.84 0 +0.04(+0.07%)
Feb 17, 2022 53.85 53.99 52.65 52.81 1,374,068 -1.45(-2.66%)
Feb 16, 2022 54.92 55.16 53.85 54.25 1,649,951 -0.59(-1.08%)
Feb 15, 2022 54.03 55.33 53.54 54.85 2,822,581 +1.90(+3.59%)
Feb 14, 2022 53.07 53.81 52.43 52.95 1,847,586 -0.28(-0.52%)
Feb 11, 2022 53.49 54.15 52.84 53.22 1,463,514 -0.06(-0.12%)
Feb 10, 2022 53.02 54.25 52.89 53.29 1,215,610 -0.27(-0.50%)
Feb 09, 2022 53.00 53.57 52.97 53.56 968,053 +1.06(+2.01%)
Feb 08, 2022 51.70 52.54 51.60 52.50 1,081,280 +0.69(+1.32%)
Feb 07, 2022 51.77 52.15 51.52 51.82 685,814 +0.19(+0.36%)
Feb 04, 2022 51.37 51.80 50.87 51.63 1,028,507 +0.12(+0.23%)
Feb 03, 2022 52.34 51.34 51.51 1,134,413 -1.26(-2.39%)
Feb 02, 2022 52.39 53.08 52.14 52.77 1,327,756 +0.44(+0.85%)
Feb 01, 2022 51.96 52.35 51.51 52.33 872,076 +0.48(+0.93%)
Jan 31, 2022 50.86 51.86 51.84 953,345 +0.93(+1.82%)
Jan 28, 2022 49.84 50.94 49.53 50.92 1,142,091 +0.92(+1.83%)
Jan 27, 2022 50.77 51.10 49.91 50.00 1,210,162 -0.43(-0.84%)
Jan 26, 2022 50.87 51.74 50.18 50.43 1,246,658 -0.06(-0.11%)
Jan 25, 2022 50.95 51.30 49.95 50.48 1,512,464 -1.16(-2.24%)
Jan 24, 2022 50.73 51.66 49.74 51.64 2,005,569 +0.33(+0.65%)
Jan 21, 2022 51.97 52.63 51.27 51.31 1,270,956 -0.66(-1.27%)
Jan 20, 2022 52.45 52.93 51.93 51.97 1,165,430 -0.06(-0.12%)
Jan 19, 2022 52.46 52.47 51.72 52.03 1,642,045 -0.31(-0.58%)
Jan 18, 2022 52.67 52.86 51.75 52.34 1,829,082 -0.64(-1.21%)
Jan 14, 2022 52.97 0 -0.53(-0.99%)
Jan 13, 2022 54.27 54.54 53.47 53.50 1,201,512 -0.58(-1.08%)
Jan 12, 2022 55.24 55.33 53.65 54.09 2,148,234 -1.04(-1.88%)
Jan 11, 2022 54.02 55.54 53.80 55.12 1,922,379 +1.17(+2.16%)
Jan 10, 2022 53.88 53.99 53.04 53.96 1,473,202 -0.05(-0.09%)
Jan 07, 2022 54.08 54.45 53.77 54.00 1,513,633 -0.39(-0.72%)
Jan 06, 2022 53.60 54.62 53.60 54.39 1,066,322 +0.78(+1.45%)
Jan 05, 2022 54.63 54.99 53.58 53.61 1,902,519 -0.81(-1.48%)
Jan 04, 2022 55.99 56.36 54.40 54.42 1,475,241 -1.28(-2.30%)
Jan 03, 2022 55.50 55.95 54.67 55.70 1,221,211 -0.51(-0.91%)
Dec 31, 2021 55.91 56.44 55.86 56.21 499,390 +0.19(+0.35%)
Dec 30, 2021 56.13 56.46 55.99 56.01 597,957 +0.07(+0.13%)
Dec 29, 2021 55.86 56.52 55.61 55.94 835,356 +0.17(+0.30%)
Dec 28, 2021 55.58 56.09 55.47 55.77 632,831 +0.12(+0.22%)
Dec 27, 2021 54.95 55.94 54.76 55.65 756,582 +0.71(+1.30%)
Dec 23, 2021 54.75 55.02 54.58 54.94 744,439 +0.43(+0.78%)
Dec 22, 2021 54.05 54.72 53.95 54.51 702,687 +0.44(+0.82%)
Dec 21, 2021 53.50 54.66 53.18 54.07 1,226,875 +0.98(+1.85%)
Dec 20, 2021 52.18 53.53 52.11 53.09 3,745,421 +0.32(+0.61%)
Dec 17, 2021 52.65 53.07 52.26 52.76 3,721,857 -0.22(-0.42%)
Dec 16, 2021 53.51 54.05 52.80 52.98 1,323,189 -0.02(-0.03%)
Dec 15, 2021 52.41 53.21 51.61 53.00 1,580,185 +0.04(+0.07%)
Dec 14, 2021 53.34 53.93 52.85 52.96 1,331,452 -0.73(-1.37%)
Dec 13, 2021 54.44 54.79 53.28 53.70 1,851,369 -0.93(-1.70%)
Dec 10, 2021 54.80 55.01 54.27 54.62 840,608 +0.11(+0.20%)
Dec 09, 2021 54.74 55.09 54.45 54.51 941,194 -0.48(-0.87%)
Dec 08, 2021 55.17 55.40 54.87 54.99 2,405,010 -0.10(-0.18%)
Dec 07, 2021 54.15 55.45 53.89 55.09 2,327,065 +2.29(+4.33%)
Dec 06, 2021 52.05 53.67 52.00 52.81 1,665,882 +1.32(+2.57%)
Dec 03, 2021 51.65 52.15 51.23 51.49 1,684,874 +0.05(+0.09%)
Dec 02, 2021 50.09 52.04 50.09 51.44 2,208,634 +1.56(+3.13%)
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.