Skip to main content

Restaurant Brands International (NY: QSR )

69.25 -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.05 30.29 29.85 29.99 1,894,655 -0.37(-1.23%)
Jan 29, 2015 29.73 30.82 29.46 30.36 1,199,840 +0.64(+2.17%)
Jan 28, 2015 30.57 30.70 29.62 29.72 763,574 -0.71(-2.32%)
Jan 27, 2015 29.79 30.43 29.61 30.43 631,841 +0.30(+1.00%)
Jan 26, 2015 30.71 31.16 30.09 30.12 1,471,898 -0.36(-1.17%)
Jan 23, 2015 30.51 30.94 30.36 30.48 871,241 +0.09(+0.28%)
Jan 22, 2015 30.18 30.74 29.46 30.40 1,790,899 +0.22(+0.75%)
Jan 21, 2015 29.63 30.28 29.22 30.17 1,029,182 +0.49(+1.65%)
Jan 20, 2015 30.09 30.52 29.66 29.68 1,397,284 -0.52(-1.72%)
Jan 16, 2015 30.28 30.44 29.70 30.20 2,261,515 -0.31(-1.02%)
Jan 15, 2015 31.88 32.09 30.41 30.51 1,393,872 -0.81(-2.57%)
Jan 14, 2015 31.44 31.75 31.02 31.32 1,372,213 +0.10(+0.32%)
Jan 13, 2015 31.54 31.91 31.07 31.22 2,365,805 +0.44(+1.44%)
Jan 12, 2015 30.87 31.16 30.53 30.78 3,211,796 -0.21(-0.68%)
Jan 09, 2015 31.56 31.59 30.98 30.98 1,066,490 -0.30(-0.97%)
Jan 08, 2015 30.88 32.44 30.88 31.29 2,231,263 +0.79(+2.59%)
Jan 07, 2015 30.29 31.48 29.81 30.50 2,964,239 +1.13(+3.86%)
Jan 06, 2015 29.31 29.56 28.77 29.36 1,976,447 +0.05(+0.19%)
Jan 05, 2015 29.63 29.81 28.81 29.31 1,508,538 -0.40(-1.36%)
Jan 02, 2015 30.53 30.74 29.51 29.71 966,946 -0.56(-1.84%)
Dec 31, 2014 30.20 30.27 30.27 30.27 492,785 +0.13(+0.44%)
Dec 30, 2014 30.17 30.29 29.53 30.14 1,090,376 -0.01(-0.03%)
Dec 29, 2014 30.53 30.54 30.01 30.15 1,221,034 -0.11(-0.36%)
Dec 26, 2014 30.30 30.67 30.14 30.26 585,009 -0.21(-0.69%)
Dec 24, 2014 30.57 30.46 30.46 30.46 669,213 +0.02(+0.08%)
Dec 23, 2014 30.80 31.26 30.37 30.44 1,805,581 -0.33(-1.06%)
Dec 22, 2014 31.82 33.33 30.72 30.77 5,818,601 -1.72(-5.30%)
Dec 19, 2014 30.33 32.49 29.63 32.49 10,809,808 +2.89(+9.77%)
Dec 18, 2014 28.77 30.00 28.58 29.60 14,855,381 +1.55(+5.53%)
Dec 17, 2014 27.50 28.38 27.48 28.05 3,224,505 +0.55(+2.00%)
Dec 16, 2014 27.46 27.72 27.41 27.50 6,290,444 +0.13(+0.48%)
Dec 15, 2014 27.81 27.88 27.03 27.36 2,448,600 -0.09(-0.34%)
Dec 12, 2014 28.86 29.09 27.18 27.46 4,947,660 -1.01(-3.54%)
Dec 11, 2014 27.18 28.67 27.05 28.46 776,263 +1.74(+6.50%)
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.