Skip to main content

Restaurant Brands International (NY: QSR )

68.47 -0.40 (-0.58%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.18 38.26 37.40 37.51 1,033,123 -0.64(-1.68%)
Nov 29, 2016 37.99 38.43 37.61 38.15 1,221,705 +0.54(+1.43%)
Nov 28, 2016 37.94 38.07 37.53 37.62 537,693 -0.46(-1.20%)
Nov 25, 2016 37.61 38.09 37.49 38.07 320,306 +0.38(+1.00%)
Nov 23, 2016 37.69 37.69 37.69 0 -0.06(-0.17%)
Nov 22, 2016 37.04 37.99 36.98 37.76 1,232,552 +0.96(+2.59%)
Nov 21, 2016 36.67 37.00 36.32 36.80 1,799,876 +0.34(+0.93%)
Nov 18, 2016 36.24 36.64 36.24 36.46 879,640 +0.17(+0.46%)
Nov 17, 2016 35.39 36.34 35.34 36.30 1,208,471 +0.84(+2.38%)
Nov 16, 2016 34.62 35.51 34.55 35.45 1,077,370 +0.73(+2.09%)
Nov 15, 2016 34.01 34.87 33.82 34.73 1,349,021 +0.78(+2.30%)
Nov 14, 2016 34.41 34.59 33.42 33.95 1,817,476 -0.37(-1.08%)
Nov 11, 2016 35.11 35.11 34.17 34.32 1,579,545 -0.87(-2.47%)
Nov 10, 2016 36.46 36.70 35.06 35.19 2,634,454 -1.30(-3.57%)
Nov 09, 2016 35.80 36.62 35.67 36.49 1,111,864 +0.20(+0.54%)
Nov 08, 2016 35.97 36.43 35.71 36.29 893,548 +0.26(+0.72%)
Nov 07, 2016 35.54 36.16 35.37 36.03 797,758 +1.00(+2.86%)
Nov 04, 2016 35.19 35.33 34.89 35.03 966,062 -0.18(-0.52%)
Nov 03, 2016 35.18 35.72 35.16 35.21 1,561,817 +0.15(+0.43%)
Nov 02, 2016 34.74 35.20 34.65 35.06 1,020,507 +0.29(+0.84%)
Nov 01, 2016 35.25 35.35 34.70 34.77 1,436,766 -0.33(-0.94%)
Oct 31, 2016 34.57 35.19 34.47 35.10 1,420,653 +0.70(+2.04%)
Oct 28, 2016 34.17 34.60 34.13 34.40 1,744,949 +0.17(+0.48%)
Oct 27, 2016 34.06 34.39 33.85 34.23 3,396,121 +0.21(+0.63%)
Oct 26, 2016 34.85 35.09 33.88 34.02 2,830,543 -1.10(-3.15%)
Oct 25, 2016 35.57 35.57 34.95 35.12 3,096,965 -0.13(-0.38%)
Oct 24, 2016 37.33 37.48 35.21 35.26 4,044,192 -1.84(-4.96%)
Oct 21, 2016 35.79 37.14 35.46 37.09 1,966,543 +1.16(+3.23%)
Oct 20, 2016 36.22 36.46 35.90 35.93 1,405,748 -0.35(-0.96%)
Oct 19, 2016 35.88 36.38 35.80 36.28 2,313,711 +0.90(+2.54%)
Oct 18, 2016 34.91 35.52 34.80 35.38 1,284,519 +0.74(+2.14%)
Oct 17, 2016 34.81 34.81 34.37 34.64 1,015,339 -0.06(-0.18%)
Oct 14, 2016 34.65 35.08 34.59 34.70 1,408,560 +0.32(+0.94%)
Oct 13, 2016 34.42 34.61 34.26 34.38 1,788,803 -0.38(-1.09%)
Oct 12, 2016 34.56 35.10 34.43 34.76 780,585 +0.30(+0.87%)
Oct 11, 2016 35.26 35.35 34.35 34.46 1,506,677 -0.74(-2.11%)
Oct 10, 2016 35.07 35.45 35.05 35.20 504,054 +0.22(+0.63%)
Oct 07, 2016 34.81 35.12 34.64 34.98 1,044,611 +0.35(+1.00%)
Oct 06, 2016 34.41 34.80 34.25 34.63 679,097 +0.20(+0.57%)
Oct 05, 2016 34.82 34.89 34.42 34.44 813,859 -0.21(-0.59%)
Oct 04, 2016 34.96 35.14 34.37 34.64 735,339 -0.13(-0.39%)
Oct 03, 2016 35.19 35.21 34.44 34.77 1,221,738 -0.41(-1.17%)
Sep 30, 2016 35.01 35.52 34.88 35.19 1,057,866 +0.42(+1.20%)
Sep 29, 2016 35.54 35.68 34.75 34.77 914,035 -0.85(-2.39%)
Sep 28, 2016 35.28 35.69 34.95 35.62 749,591 +0.26(+0.74%)
Sep 27, 2016 35.11 35.55 35.07 35.36 715,349 +0.11(+0.31%)
Sep 26, 2016 35.81 35.82 35.12 35.25 1,448,136 -1.14(-3.12%)
Sep 23, 2016 36.42 36.82 36.31 36.38 442,204 -0.15(-0.41%)
Sep 22, 2016 36.59 36.75 36.36 36.53 597,362 +0.21(+0.56%)
Sep 21, 2016 36.30 36.45 36.03 36.33 588,730 +0.21(+0.57%)
Sep 20, 2016 35.90 36.36 35.90 36.12 841,606 +0.33(+0.93%)
Sep 19, 2016 35.57 36.02 35.50 35.79 1,070,063 +0.36(+1.02%)
Sep 16, 2016 35.34 35.47 34.97 35.43 618,891 -0.04(-0.11%)
Sep 15, 2016 35.07 35.68 35.04 35.47 661,004 +0.12(+0.33%)
Sep 14, 2016 35.30 35.51 35.08 35.35 648,867 +0.13(+0.36%)
Sep 13, 2016 35.31 35.44 35.00 35.22 850,276 -0.26(-0.73%)
Sep 12, 2016 35.17 35.65 35.12 35.48 986,146 +0.11(+0.31%)
Sep 09, 2016 36.53 36.68 35.22 35.37 2,081,374 -1.63(-4.41%)
Sep 08, 2016 37.81 37.81 36.91 37.01 819,770 -1.00(-2.64%)
Sep 07, 2016 38.03 38.13 37.86 38.01 457,939 -0.13(-0.35%)
Sep 06, 2016 38.23 38.45 37.92 38.14 580,846 +0.06(+0.15%)
Sep 02, 2016 38.49 38.09 38.09 38.09 643,770 -0.21(-0.56%)
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.