Indicators

Restaurant Brands International (NY: QSR )

70.86 -0.74 (-1.03%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.88	48.22	47.41	47.41	2,225,579	-0.22(-0.46%)
Feb 27, 2018	47.55	47.85	47.00	47.63	2,317,199	-0.13(-0.27%)
Feb 26, 2018	48.30	48.30	47.63	47.76	2,985,422	-0.36(-0.74%)
Feb 23, 2018	47.52	48.19	47.41	48.12	2,085,039	+0.83(+1.75%)
Feb 22, 2018			47.14	47.29	1,412,953	-0.18(-0.37%)
Feb 21, 2018	48.17	48.37	47.46	47.47	2,789,332	-0.46(-0.96%)
Feb 20, 2018	47.44	49.57	47.44	47.93	4,554,998	+0.17(+0.36%)
Feb 16, 2018		47.76	47.76	47.76	0	+0.59(+1.25%)
Feb 15, 2018	46.93	47.24	46.30	47.17	2,410,501	+0.47(+1.01%)
Feb 14, 2018	46.56	47.32	46.25	46.70	2,311,920	-0.06(-0.12%)
Feb 13, 2018	47.44	48.17	46.18	46.76	4,046,139	-1.76(-3.62%)
Feb 12, 2018	48.73	49.50	47.35	48.52	9,721,602	+2.78(+6.09%)
Feb 09, 2018	46.00	46.17	44.54	45.73	4,327,107	+0.06(+0.14%)
Feb 08, 2018	47.80	47.86	46.06	45.67	3,332,648	-2.27(-4.73%)
Feb 07, 2018	46.84	48.21	46.64	47.93	2,483,573	+0.90(+1.91%)
Feb 06, 2018	45.22	47.23	44.80	47.03	3,122,355	+0.56(+1.20%)
Feb 05, 2018	47.36	47.69	45.84	46.48	2,876,938	-1.30(-2.73%)
Feb 02, 2018	48.07	48.40	47.74	47.78	2,515,204	-0.93(-1.91%)

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.