Indicators

Restaurant Brands International (NY: QSR )

70.86 -0.74 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.92	30.34	29.83	30.24	1,570,772	+0.21(+0.70%)
May 28, 2015	30.21	30.36	29.66	30.03	1,012,839	-0.26(-0.85%)
May 27, 2015	30.45	30.45	29.88	30.29	885,312	-0.11(-0.36%)
May 26, 2015	31.02	31.28	30.29	30.40	1,090,393	-0.76(-2.43%)
May 22, 2015	31.64	31.15	31.15	31.15	1,555,174	-0.49(-1.56%)
May 21, 2015	32.13	32.42	31.62	31.65	875,117	-0.47(-1.46%)
May 20, 2015	32.30	32.50	31.90	32.12	925,165	-0.13(-0.39%)
May 19, 2015	32.01	32.42	31.85	32.24	787,849	+0.32(+1.00%)
May 18, 2015	33.14	33.14	31.79	31.92	715,247	-1.03(-3.13%)
May 15, 2015	32.31	33.03	32.18	32.95	705,225	+0.42(+1.30%)
May 14, 2015	32.18	32.66	32.07	32.53	891,425	+0.51(+1.59%)
May 13, 2015	31.90	32.56	31.76	32.02	661,240	+0.25(+0.79%)
May 12, 2015	31.86	32.05	31.67	31.77	687,334	-0.16(-0.49%)
May 11, 2015	32.19	32.65	31.79	31.93	689,964	-0.26(-0.80%)
May 08, 2015	32.44	32.64	31.88	32.19	1,013,681	+0.04(+0.12%)
May 07, 2015	31.87	32.54	31.75	32.15	1,418,350	+0.32(+1.01%)
May 06, 2015	32.23	32.40	31.47	31.83	1,294,552	-0.33(-1.02%)
May 05, 2015	33.11	33.11	31.92	32.15	2,001,370	-0.81(-2.44%)
May 04, 2015	32.44	33.14	32.43	32.96	1,434,568	+0.61(+1.89%)

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.