Skip to main content

Restaurant Brands International (NY: QSR )

69.11 -0.28 (-0.40%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.58 35.14 33.48 34.01 2,971,137 +0.58(+1.73%)
Feb 26, 2015 33.16 33.55 32.88 33.43 2,515,470 +0.61(+1.85%)
Feb 25, 2015 32.84 33.05 32.55 32.82 1,016,834 +0.28(+0.85%)
Feb 24, 2015 32.02 33.33 31.87 32.55 1,589,332 +0.54(+1.68%)
Feb 23, 2015 32.05 32.07 31.72 32.01 919,042 +0.03(+0.10%)
Feb 20, 2015 31.44 32.23 31.27 31.98 1,085,229 +0.61(+1.94%)
Feb 19, 2015 31.44 31.82 31.24 31.37 1,075,978 -0.13(-0.41%)
Feb 18, 2015 32.49 32.60 31.42 31.50 2,568,676 -0.88(-2.73%)
Feb 17, 2015 30.76 32.98 29.98 32.38 3,317,162 +2.60(+8.73%)
Feb 13, 2015 30.19 29.79 29.79 29.79 2,104,551 -0.45(-1.48%)
Feb 12, 2015 30.33 30.54 29.99 30.23 1,496,986 +0.23(+0.77%)
Feb 11, 2015 30.08 30.40 29.75 30.00 831,091 -0.18(-0.59%)
Feb 10, 2015 29.90 30.33 29.75 30.18 1,739,609 +0.66(+2.24%)
Feb 09, 2015 29.92 30.02 29.40 29.52 886,778 -0.38(-1.26%)
Feb 06, 2015 29.68 30.32 29.52 29.89 1,302,695 +0.36(+1.22%)
Feb 05, 2015 29.55 29.75 29.29 29.53 1,924,002 +0.24(+0.81%)
Feb 04, 2015 29.70 29.74 29.22 29.29 981,066 -0.45(-1.50%)
Feb 03, 2015 29.74 29.78 29.41 29.74 1,963,466 +0.18(+0.60%)
Feb 02, 2015 30.04 30.06 29.29 29.56 1,284,941 -0.18(-0.59%)
Jan 30, 2015 29.79 30.03 29.60 29.74 1,910,746 -0.37(-1.23%)
Jan 29, 2015 29.48 30.56 29.22 30.11 1,210,030 +0.64(+2.17%)
Jan 28, 2015 30.32 30.44 29.37 29.47 770,059 -0.70(-2.32%)
Jan 27, 2015 29.54 30.18 29.36 30.17 637,207 +0.30(+1.00%)
Jan 26, 2015 30.45 30.90 29.83 29.87 1,484,400 -0.35(-1.17%)
Jan 23, 2015 30.25 30.68 30.11 30.22 878,641 +0.08(+0.28%)
Jan 22, 2015 29.92 30.48 29.22 30.14 1,806,109 +0.22(+0.75%)
Jan 21, 2015 29.38 30.02 28.97 29.92 1,037,923 +0.48(+1.65%)
Jan 20, 2015 29.84 30.26 29.41 29.43 1,409,151 -0.52(-1.72%)
Jan 16, 2015 30.02 30.19 29.45 29.95 2,280,723 -0.31(-1.02%)
Jan 15, 2015 31.62 31.82 30.15 30.25 1,405,710 -0.80(-2.58%)
Jan 14, 2015 31.18 31.48 30.75 31.05 1,383,867 +0.10(+0.32%)
Jan 13, 2015 31.28 31.64 30.81 30.95 2,385,898 +0.44(+1.44%)
Jan 12, 2015 30.61 30.90 30.27 30.52 3,239,075 -0.21(-0.68%)
Jan 09, 2015 31.29 31.32 30.72 30.72 1,075,547 -0.30(-0.97%)
Jan 08, 2015 30.62 32.17 30.62 31.02 2,250,214 +0.78(+2.59%)
Jan 07, 2015 30.03 31.22 29.56 30.24 2,989,415 +1.12(+3.86%)
Jan 06, 2015 29.06 29.31 28.53 29.12 1,993,234 +0.05(+0.19%)
Jan 05, 2015 29.38 29.56 28.56 29.06 1,521,350 -0.40(-1.36%)
Jan 02, 2015 30.27 30.48 29.26 29.46 975,158 -0.55(-1.84%)
Dec 31, 2014 29.95 30.02 30.02 30.02 496,971 +0.13(+0.44%)
Dec 30, 2014 29.92 30.03 29.28 29.89 1,099,636 -0.01(-0.03%)
Dec 29, 2014 30.28 30.29 29.75 29.89 1,231,405 -0.11(-0.36%)
Dec 26, 2014 30.05 30.42 29.89 30.00 589,978 -0.21(-0.69%)
Dec 24, 2014 30.31 30.21 30.21 30.21 674,897 +0.02(+0.08%)
Dec 23, 2014 30.54 30.99 30.12 30.19 1,820,916 -0.32(-1.06%)
Dec 22, 2014 31.55 33.05 30.46 30.51 5,868,020 -1.71(-5.30%)
Dec 19, 2014 30.08 32.22 29.38 32.22 10,901,617 +2.87(+9.77%)
Dec 18, 2014 28.53 29.75 28.34 29.35 14,981,550 +1.54(+5.53%)
Dec 17, 2014 27.27 28.14 27.25 27.81 3,251,891 +0.55(+2.00%)
Dec 16, 2014 27.23 27.49 27.18 27.26 6,343,870 +0.13(+0.48%)
Dec 15, 2014 27.58 27.64 26.80 27.13 2,469,396 -0.09(-0.34%)
Dec 12, 2014 28.62 28.85 26.95 27.23 4,989,681 -1.00(-3.54%)
Dec 11, 2014 26.95 28.42 26.82 28.22 782,856 +1.72(+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.