Skip to main content

Restaurant Brands International (NY: QSR )

66.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 67.54 67.54 66.78 66.99 597,577 -0.41(-0.61%)
Jan 26, 2023 68.30 68.65 66.55 67.40 876,727 -0.46(-0.68%)
Jan 25, 2023 67.35 68.33 67.16 67.86 928,876 +0.11(+0.16%)
Jan 24, 2023 67.15 67.80 66.01 67.75 911,881 +0.86(+1.29%)
Jan 23, 2023 66.92 67.00 66.47 66.89 1,055,864 +0.02(+0.03%)
Jan 20, 2023 66.53 67.13 66.25 66.87 1,472,166 +1.28(+1.95%)
Jan 19, 2023 65.14 65.88 64.94 65.59 1,505,094 +0.59(+0.91%)
Jan 18, 2023 66.67 66.70 64.25 65.00 2,240,486 -1.32(-1.99%)
Jan 17, 2023 66.26 67.22 66.26 66.32 1,252,763 -0.03(-0.05%)
Jan 13, 2023 65.32 66.40 65.32 66.35 966,926 +0.67(+1.02%)
Jan 12, 2023 65.89 65.95 65.27 65.68 855,428 -0.20(-0.30%)
Jan 11, 2023 66.01 66.39 65.28 65.88 995,028 -0.08(-0.12%)
Jan 10, 2023 65.22 66.00 65.11 65.96 801,790 +0.39(+0.59%)
Jan 09, 2023 65.47 66.17 65.03 65.57 1,018,950 -0.09(-0.14%)
Jan 06, 2023 64.51 65.80 64.48 65.66 1,042,742 +1.27(+1.97%)
Jan 05, 2023 64.87 65.17 64.26 64.39 1,128,136 -0.54(-0.83%)
Jan 04, 2023 64.83 65.69 64.69 64.93 1,184,103 +0.43(+0.67%)
Jan 03, 2023 64.98 64.98 63.83 64.50 938,548 -0.17(-0.26%)
Dec 30, 2022 64.75 64.98 64.19 64.67 759,961 -0.32(-0.49%)
Dec 29, 2022 64.91 65.40 64.62 64.99 690,409 +0.40(+0.62%)
Dec 28, 2022 64.93 65.57 64.49 64.59 555,209 -0.52(-0.80%)
Dec 27, 2022 65.38 65.51 64.90 65.11 710,955 +0.12(+0.18%)
Dec 23, 2022 64.51 65.17 64.26 64.99 515,765 +0.34(+0.53%)
Dec 22, 2022 65.71 65.71 64.07 64.65 949,842 -1.25(-1.90%)
Dec 21, 2022 64.94 65.98 64.93 65.90 1,238,343 +1.24(+1.92%)
Dec 20, 2022 64.60 64.99 64.02 64.66 3,136,714 +0.34(+0.53%)
Dec 19, 2022 65.35 65.62 63.92 64.32 3,468,945 -1.12(-1.71%)
Dec 16, 2022 66.45 66.69 65.27 65.44 1,450,140 -1.50(-2.24%)
Dec 15, 2022 66.29 66.96 65.64 66.94 1,106,676 +0.19(+0.28%)
Dec 14, 2022 66.68 67.04 66.00 66.75 874,768 +0.06(+0.09%)
Dec 13, 2022 67.58 67.77 66.35 66.69 845,500 -0.12(-0.18%)
Dec 12, 2022 66.01 66.83 65.60 66.81 1,242,851 +0.82(+1.25%)
Dec 09, 2022 66.41 66.58 65.98 65.99 726,018 -0.55(-0.82%)
Dec 08, 2022 65.85 66.98 65.30 66.53 1,381,540 +1.15(+1.76%)
Dec 07, 2022 64.81 65.65 64.65 65.38 1,051,527 +0.43(+0.66%)
Dec 06, 2022 65.95 66.05 64.48 64.95 1,176,685 -1.05(-1.59%)
Dec 05, 2022 65.45 66.24 64.95 66.01 1,438,363 +0.13(+0.20%)
Dec 02, 2022 65.39 66.07 65.17 65.88 1,077,512 +0.15(+0.23%)
Dec 01, 2022 65.93 66.11 65.18 65.73 1,376,198 -0.07(-0.11%)
Nov 30, 2022 64.46 65.93 64.29 65.80 1,739,448 +1.35(+2.09%)
Nov 29, 2022 65.25 65.25 64.39 64.45 1,579,474 -0.81(-1.25%)
Nov 28, 2022 65.68 65.88 65.10 65.26 2,195,864 -0.69(-1.05%)
Nov 25, 2022 65.89 66.38 65.69 65.96 505,753 -0.17(-0.25%)
Nov 23, 2022 66.94 67.26 65.42 66.12 2,406,403 -1.03(-1.54%)
Nov 22, 2022 67.81 67.97 66.83 67.16 3,264,695 -0.45(-0.66%)
Nov 21, 2022 67.12 67.66 66.57 67.60 3,871,365 +1.42(+2.14%)
Nov 18, 2022 66.02 66.75 65.98 66.18 4,268,101 +0.23(+0.35%)
Nov 17, 2022 62.94 66.11 62.85 65.96 6,256,126 +2.74(+4.33%)
Nov 16, 2022 61.89 63.99 61.55 63.22 4,505,442 +3.98(+6.71%)
Nov 15, 2022 59.81 60.15 59.05 59.24 1,297,191 -0.11(-0.18%)
Nov 14, 2022 60.19 60.54 59.31 59.35 2,326,276 -0.86(-1.43%)
Nov 11, 2022 61.57 61.65 59.93 60.21 1,720,431 -1.14(-1.86%)
Nov 10, 2022 61.09 61.46 60.45 61.35 1,194,027 +1.38(+2.30%)
Nov 09, 2022 60.41 60.76 59.95 59.98 778,156 -0.43(-0.71%)
Nov 08, 2022 60.08 60.51 59.72 60.40 1,146,283 +0.53(+0.88%)
Nov 07, 2022 60.19 60.70 59.68 59.88 1,468,749 -0.38(-0.63%)
Nov 04, 2022 59.73 60.43 59.34 60.25 2,369,732 +1.74(+2.97%)
Nov 03, 2022 57.22 59.51 56.87 58.52 3,785,139 +0.87(+1.51%)
Nov 02, 2022 58.39 57.64 57.65 1,629,243 -0.83(-1.42%)
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.