Skip to main content

Restaurant Brands International (NY: QSR )

69.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 70.13 70.29 68.79 69.39 1,236,416 -0.80(-1.14%)
Jun 24, 2024 69.28 70.36 69.06 70.19 1,784,847 +0.95(+1.37%)
Jun 21, 2024 68.64 69.58 68.36 69.24 1,901,592 +0.92(+1.35%)
Jun 20, 2024 67.79 68.56 67.56 68.32 3,593,295 +0.60(+0.89%)
Jun 18, 2024 68.05 68.50 67.60 67.72 795,388 -0.42(-0.62%)
Jun 17, 2024 67.64 68.41 67.54 68.14 1,061,835 +0.39(+0.58%)
Jun 14, 2024 67.70 68.19 67.12 67.74 1,197,477 -0.43(-0.63%)
Jun 13, 2024 67.73 68.48 67.62 68.18 935,332 +0.46(+0.68%)
Jun 12, 2024 68.16 68.51 67.38 67.72 1,303,467 +0.71(+1.06%)
Jun 11, 2024 66.21 67.11 65.84 67.01 1,205,395 +0.51(+0.77%)
Jun 10, 2024 67.56 67.59 66.38 66.50 1,242,388 -1.13(-1.67%)
Jun 07, 2024 68.88 69.71 67.36 67.63 2,732,051 -2.25(-3.22%)
Jun 06, 2024 69.34 69.97 68.63 69.88 1,954,541 +0.22(+0.31%)
Jun 05, 2024 68.93 69.86 68.85 69.66 1,471,104 +0.85(+1.23%)
Jun 04, 2024 68.73 68.98 68.29 68.82 1,509,782 -0.09(-0.13%)
Jun 03, 2024 67.13 69.13 67.13 68.90 2,285,505 +1.47(+2.19%)
May 31, 2024 66.24 67.51 65.71 67.43 2,845,698 +1.77(+2.70%)
May 30, 2024 65.47 65.79 64.77 65.66 1,422,151 +0.48(+0.74%)
May 29, 2024 65.63 65.97 65.03 65.18 1,517,327 -0.92(-1.40%)
May 28, 2024 66.66 67.04 65.99 66.10 1,271,543 -0.30(-0.44%)
May 24, 2024 66.30 67.08 66.25 66.40 1,334,804 +0.30(+0.46%)
May 23, 2024 67.40 67.49 65.85 66.09 2,287,270 -1.06(-1.58%)
May 22, 2024 67.79 68.07 66.96 67.15 1,883,466 -0.69(-1.01%)
May 21, 2024 68.77 69.01 67.74 67.84 1,886,548 -0.98(-1.43%)
May 20, 2024 69.70 69.70 68.69 68.83 1,113,336 -0.85(-1.21%)
May 17, 2024 70.40 70.52 69.09 69.67 1,759,607 -0.73(-1.03%)
May 16, 2024 69.81 70.41 69.61 70.40 2,456,402 +0.17(+0.24%)
May 15, 2024 70.79 71.27 69.95 70.23 2,337,063 -0.31(-0.45%)
May 14, 2024 70.79 71.47 70.54 70.55 1,999,466 -0.35(-0.50%)
May 13, 2024 72.15 72.41 70.57 70.90 2,306,407 -1.11(-1.54%)
May 10, 2024 72.53 73.58 70.50 72.01 3,886,636 -0.35(-0.49%)
May 09, 2024 71.91 72.75 71.85 72.37 1,008,608 +0.22(+0.30%)
May 08, 2024 72.61 72.92 71.85 72.15 2,130,900 -0.91(-1.25%)
May 07, 2024 73.96 74.11 72.86 73.06 1,683,572 -1.02(-1.38%)
May 06, 2024 74.73 75.20 73.44 74.09 2,646,042 -0.47(-0.63%)
May 03, 2024 73.83 74.60 73.22 74.56 1,472,132 +1.59(+2.18%)
May 02, 2024 72.44 73.62 71.73 72.97 1,678,581 +0.97(+1.35%)
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.