Skip to main content

Restaurant Brands International (NY: QSR )

68.90 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.80 53.80 53.80 1,235,788 -0.63(-1.16%)
Dec 30, 2020 53.67 54.56 53.51 54.43 1,235,788 +0.91(+1.69%)
Dec 29, 2020 53.45 54.10 52.91 53.53 1,256,785 +0.21(+0.40%)
Dec 28, 2020 54.00 54.09 53.25 53.32 833,795 -0.13(-0.25%)
Dec 24, 2020 53.68 53.69 53.18 53.45 304,301 -0.08(-0.15%)
Dec 23, 2020 53.47 53.84 53.18 53.53 1,055,352 +0.17(+0.31%)
Dec 22, 2020 53.81 54.06 53.03 53.36 1,310,562 -0.84(-1.54%)
Dec 21, 2020 53.12 54.29 52.52 54.20 1,284,748 -0.34(-0.63%)
Dec 18, 2020 54.35 54.72 53.59 54.54 3,454,770 +0.30(+0.55%)
Dec 17, 2020 55.10 55.10 53.25 54.24 2,738,585 +0.11(+0.21%)
Dec 16, 2020 54.76 55.12 54.03 54.13 3,773,964 -0.62(-1.13%)
Dec 15, 2020 53.73 54.76 53.26 54.75 1,775,229 +1.24(+2.32%)
Dec 14, 2020 53.52 54.55 53.47 53.51 1,774,570 +0.64(+1.21%)
Dec 11, 2020 53.50 53.72 52.69 52.87 968,489 -0.93(-1.74%)
Dec 10, 2020 53.15 53.89 52.84 53.80 1,129,731 +0.27(+0.51%)
Dec 09, 2020 52.52 53.71 52.31 53.53 1,690,845 +1.15(+2.20%)
Dec 08, 2020 52.36 52.57 51.66 52.38 951,701 +0.02(+0.03%)
Dec 07, 2020 52.72 53.11 51.97 52.36 1,310,546 -0.45(-0.86%)
Dec 04, 2020 51.80 52.87 51.60 52.82 1,826,556 +1.47(+2.86%)
Dec 03, 2020 50.93 51.60 50.56 51.35 1,592,282 +0.55(+1.08%)
Dec 02, 2020 50.04 50.85 49.72 50.80 1,470,733 +0.72(+1.43%)
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.