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 (%)
Jan 31, 2022	50.86	51.86		51.84	953,345	+0.93(+1.82%)
Jan 28, 2022	49.84	50.94	49.53	50.92	1,142,091	+0.92(+1.83%)
Jan 27, 2022	50.77	51.10	49.91	50.00	1,210,162	-0.43(-0.84%)
Jan 26, 2022	50.87	51.74	50.18	50.43	1,246,658	-0.06(-0.11%)
Jan 25, 2022	50.95	51.30	49.95	50.48	1,512,464	-1.16(-2.24%)
Jan 24, 2022	50.73	51.66	49.74	51.64	2,005,569	+0.33(+0.65%)
Jan 21, 2022	51.97	52.63	51.27	51.31	1,270,956	-0.66(-1.27%)
Jan 20, 2022	52.45	52.93	51.93	51.97	1,165,430	-0.06(-0.12%)
Jan 19, 2022	52.46	52.47	51.72	52.03	1,642,045	-0.31(-0.58%)
Jan 18, 2022	52.67	52.86	51.75	52.34	1,829,082	-0.64(-1.21%)
Jan 14, 2022				52.97	0	-0.53(-0.99%)
Jan 13, 2022	54.27	54.54	53.47	53.50	1,201,512	-0.58(-1.08%)
Jan 12, 2022	55.24	55.33	53.65	54.09	2,148,234	-1.04(-1.88%)
Jan 11, 2022	54.02	55.54	53.80	55.12	1,922,379	+1.17(+2.16%)
Jan 10, 2022	53.88	53.99	53.04	53.96	1,473,202	-0.05(-0.09%)
Jan 07, 2022	54.08	54.45	53.77	54.00	1,513,633	-0.39(-0.72%)
Jan 06, 2022	53.60	54.62	53.60	54.39	1,066,322	+0.78(+1.45%)
Jan 05, 2022	54.63	54.99	53.58	53.61	1,902,519	-0.81(-1.48%)
Jan 04, 2022	55.99	56.36	54.40	54.42	1,475,241	-1.28(-2.30%)

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.