Indicators

Restaurant Brands International (NY: QSR )

71.60 +0.17 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.30	30.54	30.11	30.25	1,878,706	-0.38(-1.23%)
Jan 29, 2015	29.98	31.08	29.71	30.62	1,189,739	+0.65(+2.17%)
Jan 28, 2015	30.83	30.96	29.87	29.97	757,146	-0.71(-2.32%)
Jan 27, 2015	30.04	30.69	29.86	30.68	626,522	+0.30(+1.00%)
Jan 26, 2015	30.97	31.43	30.34	30.38	1,459,508	-0.36(-1.17%)
Jan 23, 2015	30.77	31.20	30.62	30.74	863,907	+0.09(+0.28%)
Jan 22, 2015	30.43	31.00	29.71	30.65	1,775,823	+0.23(+0.75%)
Jan 21, 2015	29.88	30.54	29.46	30.43	1,020,518	+0.49(+1.65%)
Jan 20, 2015	30.35	30.78	29.91	29.93	1,385,522	-0.52(-1.72%)
Jan 16, 2015	30.54	30.70	29.95	30.46	2,242,478	-0.31(-1.02%)
Jan 15, 2015	32.15	32.37	30.67	30.77	1,382,138	-0.81(-2.58%)
Jan 14, 2015	31.71	32.02	31.28	31.58	1,360,661	+0.10(+0.32%)
Jan 13, 2015	31.81	32.18	31.33	31.48	2,345,890	+0.45(+1.44%)
Jan 12, 2015	31.13	31.43	30.79	31.04	3,184,759	-0.21(-0.68%)
Jan 09, 2015	31.83	31.86	31.25	31.25	1,057,512	-0.30(-0.97%)
Jan 08, 2015	31.15	32.72	31.15	31.55	2,212,481	+0.80(+2.59%)
Jan 07, 2015	30.54	31.75	30.07	30.75	2,939,286	+1.14(+3.86%)
Jan 06, 2015	29.56	29.81	29.02	29.61	1,959,810	+0.05(+0.19%)
Jan 05, 2015	29.88	30.07	29.05	29.56	1,495,839	-0.41(-1.36%)

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.