Indicators

Restaurant Brands International (NY: QSR )

70.28 -0.21 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.05	30.29	29.85	29.99	1,894,655	-0.37(-1.23%)
Jan 29, 2015	29.73	30.82	29.46	30.36	1,199,840	+0.64(+2.17%)
Jan 28, 2015	30.57	30.70	29.62	29.72	763,574	-0.71(-2.32%)
Jan 27, 2015	29.79	30.43	29.61	30.43	631,841	+0.30(+1.00%)
Jan 26, 2015	30.71	31.16	30.09	30.12	1,471,898	-0.36(-1.17%)
Jan 23, 2015	30.51	30.94	30.36	30.48	871,241	+0.09(+0.28%)
Jan 22, 2015	30.18	30.74	29.46	30.40	1,790,899	+0.22(+0.75%)
Jan 21, 2015	29.63	30.28	29.22	30.17	1,029,182	+0.49(+1.65%)
Jan 20, 2015	30.09	30.52	29.66	29.68	1,397,284	-0.52(-1.72%)
Jan 16, 2015	30.28	30.44	29.70	30.20	2,261,515	-0.31(-1.02%)
Jan 15, 2015	31.88	32.09	30.41	30.51	1,393,872	-0.81(-2.57%)
Jan 14, 2015	31.44	31.75	31.02	31.32	1,372,213	+0.10(+0.32%)
Jan 13, 2015	31.54	31.91	31.07	31.22	2,365,805	+0.44(+1.44%)
Jan 12, 2015	30.87	31.16	30.53	30.78	3,211,796	-0.21(-0.68%)
Jan 09, 2015	31.56	31.59	30.98	30.98	1,066,490	-0.30(-0.97%)
Jan 08, 2015	30.88	32.44	30.88	31.29	2,231,263	+0.79(+2.59%)
Jan 07, 2015	30.29	31.48	29.81	30.50	2,964,239	+1.13(+3.86%)
Jan 06, 2015	29.31	29.56	28.77	29.36	1,976,447	+0.05(+0.19%)
Jan 05, 2015	29.63	29.81	28.81	29.31	1,508,538	-0.40(-1.36%)

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.