Skip to main content

Restaurant Brands International (NY: QSR )

65.83 +0.84 (+1.30%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 65.80 65.80 64.93 64.99 1,566,324 -0.82(-1.25%)
Nov 28, 2022 66.23 66.43 65.65 65.81 2,177,582 -0.70(-1.05%)
Nov 25, 2022 66.44 66.94 66.24 66.51 501,543 -0.17(-0.25%)
Nov 23, 2022 67.50 67.82 65.97 66.68 2,386,369 -1.04(-1.54%)
Nov 22, 2022 68.38 68.54 67.39 67.72 3,237,515 -0.45(-0.66%)
Nov 21, 2022 67.68 68.23 67.13 68.17 3,839,134 +1.43(+2.14%)
Nov 18, 2022 66.57 67.31 66.53 66.74 4,232,567 +0.23(+0.35%)
Nov 17, 2022 63.47 66.66 63.38 66.51 6,204,040 +2.76(+4.33%)
Nov 16, 2022 62.41 64.53 62.07 63.75 4,467,932 +4.01(+6.71%)
Nov 15, 2022 60.31 60.65 59.55 59.74 1,286,391 -0.11(-0.18%)
Nov 14, 2022 60.70 61.05 59.81 59.85 2,306,909 -0.87(-1.43%)
Nov 11, 2022 62.09 62.16 60.44 60.72 1,706,108 -1.15(-1.86%)
Nov 10, 2022 61.60 61.98 60.96 61.87 1,184,086 +1.39(+2.30%)
Nov 09, 2022 60.92 61.27 60.45 60.48 771,678 -0.43(-0.71%)
Nov 08, 2022 60.58 61.02 60.22 60.91 1,136,740 +0.53(+0.88%)
Nov 07, 2022 60.70 61.21 60.18 60.38 1,456,521 -0.38(-0.63%)
Nov 04, 2022 60.23 60.94 59.84 60.76 2,350,003 +1.75(+2.97%)
Nov 03, 2022 57.70 60.01 57.35 59.01 3,753,626 +0.88(+1.51%)
Nov 02, 2022 58.88 58.12 58.13 1,615,679 -0.84(-1.42%)
Nov 01, 2022 59.79 59.98 58.76 58.97 1,643,560 -0.41(-0.69%)
Oct 31, 2022 59.22 59.72 58.70 59.38 1,375,144 +0.08(+0.13%)
Oct 28, 2022 58.49 59.33 58.32 59.30 1,518,626 +0.84(+1.44%)
Oct 27, 2022 58.12 59.22 57.92 58.46 1,464,136 +0.87(+1.51%)
Oct 26, 2022 57.60 58.61 57.37 57.59 1,386,042 +0.13(+0.23%)
Oct 25, 2022 56.56 57.60 56.37 57.46 995,501 +0.81(+1.43%)
Oct 24, 2022 56.69 57.20 56.11 56.65 1,528,712 -0.06(-0.11%)
Oct 21, 2022 55.72 56.84 55.65 56.71 1,432,679 +0.98(+1.76%)
Oct 20, 2022 55.70 56.29 55.37 55.73 1,808,013 -0.05(-0.09%)
Oct 19, 2022 55.31 56.14 55.09 55.78 1,329,681 +0.28(+0.50%)
Oct 18, 2022 55.30 55.61 54.84 55.50 1,309,835 +0.77(+1.41%)
Oct 17, 2022 54.12 55.11 54.09 54.73 1,400,122 +1.08(+2.01%)
Oct 14, 2022 54.47 54.51 53.41 53.65 978,651 -0.30(-0.56%)
Oct 13, 2022 51.76 54.26 51.30 53.95 1,617,613 +1.41(+2.68%)
Oct 12, 2022 52.57 53.07 52.00 52.54 1,225,696 +0.03(+0.06%)
Oct 11, 2022 52.28 52.85 51.26 52.51 1,495,377 +0.09(+0.17%)
Oct 10, 2022 52.45 53.22 52.22 52.42 1,333,041 +0.11(+0.21%)
Oct 07, 2022 53.40 53.46 51.88 52.31 1,316,834 -1.27(-2.37%)
Oct 06, 2022 54.91 55.12 53.48 53.58 1,113,775 -1.55(-2.81%)
Oct 05, 2022 54.68 55.53 54.51 55.13 1,151,016 -0.35(-0.63%)
Oct 04, 2022 54.82 55.58 54.82 55.48 1,366,240 +1.37(+2.53%)
Oct 03, 2022 53.78 54.40 53.06 54.11 1,419,229 +0.93(+1.75%)
Sep 30, 2022 54.10 54.31 53.15 53.18 1,138,865 -1.21(-2.22%)
Sep 29, 2022 55.33 55.47 54.15 54.39 1,023,875 -1.37(-2.46%)
Sep 28, 2022 54.74 56.05 54.48 55.76 1,008,062 +1.04(+1.90%)
Sep 27, 2022 55.54 55.78 54.52 54.72 1,199,332 -0.25(-0.45%)
Sep 26, 2022 55.27 56.01 54.68 54.97 1,288,365 -0.42(-0.76%)
Sep 23, 2022 55.93 56.29 54.94 55.39 1,518,997 -1.02(-1.81%)
Sep 22, 2022 57.45 57.51 55.82 56.41 1,330,803 -1.08(-1.88%)
Sep 21, 2022 58.70 58.95 57.47 57.49 1,057,894 -0.95(-1.63%)
Sep 20, 2022 58.73 59.08 58.03 58.44 3,291,454 -0.49(-0.83%)
Sep 19, 2022 58.46 59.01 58.33 58.93 3,385,625 +0.22(+0.37%)
Sep 16, 2022 57.95 58.79 57.84 58.71 1,630,628 +0.19(+0.32%)
Sep 15, 2022 58.88 59.18 58.38 58.52 1,048,738 -0.50(-0.84%)
Sep 14, 2022 58.99 59.54 58.59 59.02 1,106,623 -0.02(-0.03%)
Sep 13, 2022 60.13 60.55 58.70 59.04 1,251,423 -2.16(-3.53%)
Sep 12, 2022 60.54 61.23 60.45 61.20 1,879,030 +0.86(+1.43%)
Sep 09, 2022 60.19 60.58 59.72 60.34 1,359,561 +0.31(+0.51%)
Sep 08, 2022 58.79 60.09 58.71 60.03 1,292,658 +0.84(+1.42%)
Sep 07, 2022 58.22 59.19 58.18 59.19 1,276,808 +1.14(+1.96%)
Sep 06, 2022 58.74 58.90 57.85 58.05 917,323 -0.63(-1.08%)
Sep 02, 2022 59.17 59.35 58.30 58.68 855,226 -0.13(-0.22%)
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.