Skip to main content

Restaurant Brands International (NY: QSR )

68.87 -0.43 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.54 49.03 48.07 48.68 3,003,136 +1.27(+2.68%)
May 27, 2022 47.46 47.72 47.01 47.41 1,842,784 +0.34(+0.73%)
May 26, 2022 46.38 47.79 46.38 47.07 1,729,193 +0.58(+1.26%)
May 25, 2022 46.44 47.16 46.27 46.49 1,840,697 -0.08(-0.18%)
May 24, 2022 46.58 46.76 45.89 46.57 1,391,313 -0.43(-0.91%)
May 23, 2022 47.06 47.29 46.27 47.00 1,656,268 +0.29(+0.62%)
May 20, 2022 47.04 47.13 45.75 46.71 2,584,245 +0.08(+0.18%)
May 19, 2022 46.94 47.30 46.55 46.62 2,558,589 -0.48(-1.02%)
May 18, 2022 47.80 47.98 46.94 47.11 1,517,133 -1.12(-2.33%)
May 17, 2022 48.61 48.73 47.81 48.23 1,458,693 +0.27(+0.56%)
May 16, 2022 47.77 48.16 47.45 47.96 1,707,253 -0.03(-0.06%)
May 13, 2022 46.94 48.22 46.91 47.99 1,220,479 +1.59(+3.44%)
May 12, 2022 45.89 46.86 45.77 46.39 1,537,258 +0.07(+0.16%)
May 11, 2022 47.27 47.76 46.26 46.32 1,592,522 -0.98(-2.08%)
May 10, 2022 47.68 48.13 46.93 47.30 2,271,556 +0.18(+0.37%)
May 09, 2022 47.90 48.46 47.09 47.13 2,186,854 -1.56(-3.20%)
May 06, 2022 49.21 49.68 48.41 48.68 1,885,523 -0.70(-1.43%)
May 05, 2022 49.76 50.01 48.59 49.39 2,357,106 -0.96(-1.92%)
May 04, 2022 50.53 50.76 48.36 50.35 2,823,458 -0.79(-1.54%)
May 03, 2022 54.14 54.14 51.07 51.14 2,743,293 -1.67(-3.16%)
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.