Indicators

Restaurant Brands International (NY: QSR )

70.28 -0.21 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.86	35.44	33.77	34.30	2,946,115	+0.58(+1.73%)
Feb 26, 2015	33.44	33.84	33.16	33.71	2,494,285	+0.61(+1.85%)
Feb 25, 2015	33.12	33.33	32.83	33.10	1,008,271	+0.28(+0.85%)
Feb 24, 2015	32.29	33.61	32.14	32.82	1,575,947	+0.54(+1.68%)
Feb 23, 2015	32.32	32.34	31.99	32.28	911,303	+0.03(+0.10%)
Feb 20, 2015	31.71	32.50	31.54	32.25	1,076,090	+0.61(+1.94%)
Feb 19, 2015	31.71	32.09	31.50	31.64	1,066,916	-0.13(-0.41%)
Feb 18, 2015	32.77	32.88	31.69	31.77	2,547,043	-0.89(-2.73%)
Feb 17, 2015	31.02	33.26	30.23	32.66	3,289,226	+2.62(+8.72%)
Feb 13, 2015	30.45	30.04	30.04	30.04	2,086,827	-0.45(-1.47%)
Feb 12, 2015	30.59	30.80	30.25	30.49	1,484,379	+0.23(+0.77%)
Feb 11, 2015	30.33	30.66	30.00	30.26	824,092	-0.18(-0.59%)
Feb 10, 2015	30.15	30.59	30.01	30.43	1,724,959	+0.67(+2.24%)
Feb 09, 2015	30.18	30.28	29.65	29.77	879,310	-0.38(-1.26%)
Feb 06, 2015	29.93	30.58	29.77	30.15	1,291,724	+0.36(+1.22%)
Feb 05, 2015	29.81	30.00	29.53	29.78	1,907,799	+0.24(+0.81%)
Feb 04, 2015	29.95	29.99	29.46	29.54	972,803	-0.45(-1.50%)
Feb 03, 2015	29.99	30.03	29.66	29.99	1,946,931	+0.18(+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.