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 (%)
Nov 30, 2020	51.50	51.75	50.46	50.57	2,593,675	-1.34(-2.58%)
Nov 27, 2020	52.65	52.89	51.74	51.92	1,039,421	-0.72(-1.37%)
Nov 25, 2020	53.10	53.15	52.12	52.63	1,038,971	-0.72(-1.35%)
Nov 24, 2020	52.97	53.87	52.88	53.35	1,977,559	+0.83(+1.59%)
Nov 23, 2020	52.89	53.18	51.84	52.52	1,967,547	+0.15(+0.29%)
Nov 20, 2020	52.93	53.09	52.34	52.37	2,022,643	-0.47(-0.89%)
Nov 19, 2020	52.17	52.90	51.95	52.84	1,596,763	+0.45(+0.86%)
Nov 18, 2020	52.83	52.95	52.23	52.39	1,324,292	-0.42(-0.79%)
Nov 17, 2020	53.24	53.42	52.08	52.80	2,985,619	-0.40(-0.75%)
Nov 16, 2020	52.34	53.27	51.90	53.20	2,454,639	+1.61(+3.11%)
Nov 13, 2020	50.93	51.84	50.61	51.60	1,316,255	+1.16(+2.31%)
Nov 12, 2020	50.74	51.16	49.89	50.43	1,848,914	-0.54(-1.06%)
Nov 11, 2020	52.04	52.04	50.79	50.97	2,094,381	-0.91(-1.75%)
Nov 10, 2020	51.56	52.10	50.99	51.88	1,945,673	+0.31(+0.60%)
Nov 09, 2020	51.27	53.50	50.57	51.57	4,546,878	+3.78(+7.92%)
Nov 06, 2020	48.11	48.17	47.30	47.79	1,880,284	-0.20(-0.43%)
Nov 05, 2020	48.73	48.73	47.47	47.99	2,126,176	+0.12(+0.26%)
Nov 04, 2020	47.97	48.47	47.38	47.87	2,311,874	-0.08(-0.17%)
Nov 03, 2020	46.19	48.12	46.19	47.95	1,912,357	+1.99(+4.33%)

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.