Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.06 51.31 50.04 50.15 2,615,703 -1.33(-2.58%)
Nov 27, 2020 52.21 52.45 51.30 51.48 1,048,249 -0.71(-1.37%)
Nov 25, 2020 52.65 52.71 51.68 52.19 1,047,795 -0.71(-1.35%)
Nov 24, 2020 52.53 53.42 52.44 52.90 1,994,354 +0.83(+1.59%)
Nov 23, 2020 52.45 52.73 51.40 52.08 1,984,258 +0.15(+0.29%)
Nov 20, 2020 52.48 52.64 51.90 51.93 2,039,821 -0.47(-0.89%)
Nov 19, 2020 51.73 52.46 51.51 52.39 1,610,324 +0.45(+0.86%)
Nov 18, 2020 52.38 52.51 51.79 51.94 1,335,539 -0.41(-0.79%)
Nov 17, 2020 52.79 52.97 51.65 52.36 3,010,976 -0.40(-0.75%)
Nov 16, 2020 51.90 52.83 51.46 52.75 2,475,486 +1.59(+3.11%)
Nov 13, 2020 50.50 51.41 50.18 51.16 1,327,434 +1.15(+2.31%)
Nov 12, 2020 50.32 50.73 49.47 50.01 1,864,618 -0.54(-1.06%)
Nov 11, 2020 51.60 51.60 50.36 50.54 2,112,169 -0.90(-1.75%)
Nov 10, 2020 51.13 51.66 50.56 51.44 1,962,198 +0.31(+0.60%)
Nov 09, 2020 50.84 53.05 50.15 51.13 4,585,495 +3.75(+7.92%)
Nov 06, 2020 47.70 47.76 46.90 47.38 1,896,254 -0.20(-0.43%)
Nov 05, 2020 48.32 48.32 47.07 47.59 2,144,234 +0.12(+0.26%)
Nov 04, 2020 47.57 48.06 46.98 47.46 2,331,510 -0.08(-0.17%)
Nov 03, 2020 45.80 47.71 45.80 47.54 1,928,599 +1.97(+4.33%)
Nov 02, 2020 46.17 46.37 45.00 45.57 2,419,813 -0.21(-0.46%)
Oct 30, 2020 46.26 46.75 45.47 45.78 2,416,233 -0.90(-1.92%)
Oct 29, 2020 46.15 47.21 45.98 46.68 2,406,813 +0.28(+0.61%)
Oct 28, 2020 46.06 46.56 45.04 46.40 3,328,019 -0.63(-1.33%)
Oct 27, 2020 48.42 48.92 46.76 47.02 4,036,878 -1.76(-3.61%)
Oct 26, 2020 49.66 49.66 48.12 48.78 2,735,435 -1.21(-2.41%)
Oct 23, 2020 50.61 50.63 49.40 49.99 1,316,757 -0.26(-0.53%)
Oct 22, 2020 49.64 50.45 49.36 50.25 1,433,641 +0.55(+1.12%)
Oct 21, 2020 49.74 49.95 49.13 49.70 1,240,881 -0.21(-0.42%)
Oct 20, 2020 49.89 50.29 49.46 49.91 1,724,103 +0.40(+0.80%)
Oct 19, 2020 50.82 51.06 49.38 49.51 1,739,184 -1.09(-2.16%)
Oct 16, 2020 51.98 52.16 50.55 50.61 1,773,698 -1.07(-2.06%)
Oct 15, 2020 51.53 51.75 50.75 51.67 1,723,697 -0.68(-1.29%)
Oct 14, 2020 52.12 53.33 51.81 52.35 2,696,331 +0.36(+0.69%)
Oct 13, 2020 52.21 52.31 51.55 51.99 1,025,520 -0.35(-0.67%)
Oct 12, 2020 52.72 52.79 52.08 52.34 705,430 -0.13(-0.25%)
Oct 09, 2020 53.00 53.19 52.43 52.47 830,853 -0.32(-0.60%)
Oct 08, 2020 51.70 52.97 51.24 52.79 1,470,743 +1.64(+3.20%)
Oct 07, 2020 51.15 51.39 50.75 51.15 810,673 +0.48(+0.94%)
Oct 06, 2020 51.06 51.92 50.48 50.68 1,225,088 -0.18(-0.36%)
Oct 05, 2020 50.99 51.16 50.46 50.86 1,291,709 +0.36(+0.71%)
Oct 02, 2020 49.59 50.54 49.59 50.50 2,013,470 -0.34(-0.68%)
Oct 01, 2020 50.91 51.18 50.28 50.84 3,407,620 +0.21(+0.42%)
Sep 30, 2020 50.59 51.06 50.30 50.63 2,687,661 +0.12(+0.24%)
Sep 29, 2020 51.02 51.02 50.19 50.51 2,468,173 -0.48(-0.93%)
Sep 28, 2020 50.39 51.11 50.39 50.99 2,013,732 +1.12(+2.24%)
Sep 25, 2020 49.03 50.35 48.95 49.87 2,290,838 +0.58(+1.18%)
Sep 24, 2020 48.16 49.44 47.76 49.29 2,727,918 +0.77(+1.58%)
Sep 23, 2020 48.62 49.41 48.26 48.52 2,406,730 -0.05(-0.11%)
Sep 22, 2020 48.27 48.70 47.60 48.57 1,417,425 +0.49(+1.03%)
Sep 21, 2020 48.32 48.34 47.17 48.08 2,339,923 -1.14(-2.31%)
Sep 18, 2020 49.08 49.52 48.93 49.22 2,328,547 +0.07(+0.14%)
Sep 17, 2020 48.42 49.27 47.81 49.15 1,483,712 +0.00(+0.00%)
Sep 16, 2020 51.01 51.03 49.11 49.15 2,072,100 -1.63(-3.21%)
Sep 15, 2020 49.46 50.87 49.42 50.78 2,669,672 +1.51(+3.06%)
Sep 14, 2020 47.98 49.41 47.89 49.27 2,491,266 +1.72(+3.61%)
Sep 11, 2020 48.37 48.46 46.62 47.55 2,353,220 -0.46(-0.96%)
Sep 10, 2020 48.60 49.58 47.99 48.01 2,592,665 -0.67(-1.38%)
Sep 09, 2020 48.74 48.98 47.98 48.68 2,680,948 +0.01(+0.02%)
Sep 08, 2020 48.12 49.84 48.06 48.67 2,217,678 -0.24(-0.48%)
Sep 04, 2020 49.52 50.04 48.30 48.91 2,455,708 -0.48(-0.97%)
Sep 03, 2020 49.97 50.24 48.75 49.39 3,036,007 -0.51(-1.01%)
Sep 02, 2020 48.23 50.02 48.20 49.90 2,890,056 +1.99(+4.15%)
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.