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 30, 2015 29.24 29.69 28.96 29.38 1,643,263 +0.18(+0.63%)
Jun 29, 2015 29.62 29.79 29.09 29.19 1,330,566 -0.78(-2.62%)
Jun 26, 2015 29.32 30.12 29.15 29.98 11,931,629 +0.70(+2.39%)
Jun 25, 2015 29.08 29.64 29.05 29.28 1,854,925 +0.34(+1.17%)
Jun 24, 2015 29.59 29.62 28.89 28.94 1,751,016 -0.70(-2.36%)
Jun 23, 2015 29.58 30.02 29.56 29.64 1,135,980 -0.01(-0.03%)
Jun 22, 2015 29.19 29.67 29.06 29.65 1,289,307 +0.55(+1.88%)
Jun 19, 2015 29.08 29.55 28.83 29.10 1,462,438 -0.27(-0.92%)
Jun 18, 2015 28.98 29.42 28.72 29.37 1,531,250 +0.57(+1.98%)
Jun 17, 2015 28.66 28.93 28.52 28.80 1,653,902 +0.28(+0.97%)
Jun 16, 2015 29.00 29.11 28.42 28.52 1,768,404 -0.45(-1.57%)
Jun 15, 2015 29.12 29.32 28.72 28.98 1,410,818 -0.25(-0.84%)
Jun 12, 2015 29.43 29.49 29.19 29.22 1,064,553 -0.34(-1.14%)
Jun 11, 2015 29.25 29.59 29.13 29.56 1,011,139 +0.35(+1.21%)
Jun 10, 2015 29.30 29.78 29.12 29.21 1,256,124 +0.09(+0.32%)
Jun 09, 2015 29.34 29.40 28.69 29.12 1,040,583 -0.18(-0.63%)
Jun 08, 2015 30.21 30.32 29.22 29.30 1,864,050 -0.91(-3.00%)
Jun 05, 2015 29.59 30.27 29.47 30.21 1,016,253 +0.50(+1.68%)
Jun 04, 2015 29.72 30.02 29.40 29.71 875,144 -0.08(-0.28%)
Jun 03, 2015 29.85 30.12 29.62 29.79 845,433 -0.04(-0.13%)
Jun 02, 2015 29.73 30.02 29.48 29.83 982,191 +0.29(+0.99%)
Jun 01, 2015 29.81 29.85 29.45 29.54 1,229,352 -0.19(-0.65%)
May 29, 2015 29.42 29.83 29.33 29.73 1,597,561 +0.21(+0.70%)
May 28, 2015 29.70 29.85 29.16 29.52 1,030,112 -0.25(-0.85%)
May 27, 2015 29.94 29.94 29.38 29.78 900,411 -0.11(-0.36%)
May 26, 2015 30.50 30.75 29.78 29.89 1,108,989 -0.75(-2.43%)
May 22, 2015 31.11 30.63 30.63 30.63 1,581,697 -0.48(-1.56%)
May 21, 2015 31.59 31.88 31.08 31.12 890,042 -0.46(-1.46%)
May 20, 2015 31.75 31.95 31.37 31.58 940,944 -0.12(-0.39%)
May 19, 2015 31.47 31.88 31.32 31.70 801,286 +0.32(+1.00%)
May 18, 2015 32.58 32.58 31.25 31.38 727,445 -1.01(-3.13%)
May 15, 2015 31.77 32.48 31.64 32.40 717,252 +0.42(+1.30%)
May 14, 2015 31.64 32.11 31.53 31.98 906,628 +0.50(+1.59%)
May 13, 2015 31.37 32.02 31.23 31.48 672,517 +0.25(+0.79%)
May 12, 2015 31.32 31.51 31.14 31.24 699,056 -0.15(-0.49%)
May 11, 2015 31.65 32.10 31.26 31.39 701,732 -0.25(-0.80%)
May 08, 2015 31.90 32.09 31.35 31.65 1,030,970 +0.04(+0.12%)
May 07, 2015 31.34 31.99 31.22 31.61 1,442,540 +0.32(+1.01%)
May 06, 2015 31.69 31.85 30.95 31.29 1,316,630 -0.32(-1.02%)
May 05, 2015 32.55 32.55 31.38 31.62 2,035,503 -0.79(-2.44%)
May 04, 2015 31.89 32.58 31.88 32.41 1,459,035 +0.60(+1.89%)
May 01, 2015 31.22 31.92 31.14 31.81 1,817,477 +0.45(+1.45%)
Apr 30, 2015 32.22 32.31 31.32 31.35 1,889,545 -1.14(-3.50%)
Apr 29, 2015 32.58 32.68 32.10 32.49 1,477,756 -0.12(-0.38%)
Apr 28, 2015 31.43 33.26 31.34 32.61 1,986,641 +1.41(+4.51%)
Apr 27, 2015 32.78 33.23 30.87 31.21 3,752,335 -0.75(-2.36%)
Apr 24, 2015 31.82 32.14 31.25 31.96 1,825,300 +0.25(+0.80%)
Apr 23, 2015 30.41 31.77 30.38 31.71 1,601,719 +1.45(+4.78%)
Apr 22, 2015 29.84 30.62 29.05 30.26 2,870,861 +0.52(+1.73%)
Apr 21, 2015 29.34 30.06 29.22 29.75 2,084,421 +0.42(+1.42%)
Apr 20, 2015 29.67 29.95 29.22 29.33 979,480 -0.27(-0.91%)
Apr 17, 2015 30.30 30.30 29.43 29.60 766,195 -0.62(-2.04%)
Apr 16, 2015 29.85 30.59 29.78 30.22 1,145,979 +0.24(+0.79%)
Apr 15, 2015 29.83 30.35 29.68 29.98 1,180,921 +0.02(+0.05%)
Apr 14, 2015 30.08 30.28 29.84 29.96 730,304 -0.02(-0.08%)
Apr 13, 2015 30.09 30.32 29.87 29.99 790,113 +0.02(+0.05%)
Apr 10, 2015 29.66 30.04 29.46 29.97 368,185 +0.30(+1.01%)
Apr 09, 2015 29.97 30.11 29.45 29.67 667,538 -0.22(-0.75%)
Apr 08, 2015 30.10 30.32 29.75 29.89 515,740 -0.05(-0.15%)
Apr 07, 2015 30.22 30.35 29.82 29.94 934,434 -0.21(-0.69%)
Apr 06, 2015 29.92 30.22 29.71 30.15 579,703 +0.19(+0.64%)
Apr 02, 2015 29.52 29.95 29.95 29.95 1,239,371 +0.45(+1.51%)
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.