Stock Quote

Restaurant Brands International (NY: QSR )

65.78 USD -0.46 (-0.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 66.88 67.03 66.04 66.24 988,481 -0.14(-0.21%)
Apr 16, 2021 65.66 66.44 65.31 66.38 1,397,600 +0.75(+1.14%)
Apr 15, 2021 66.07 66.07 64.88 65.63 987,093 -0.05(-0.08%)
Apr 14, 2021 66.07 66.37 65.52 65.68 1,019,913 -0.73(-1.10%)
Apr 13, 2021 67.23 67.24 66.26 66.41 1,209,312 -0.47(-0.70%)
Apr 12, 2021 66.97 67.41 66.63 66.88 941,047 +0.08(+0.12%)
Apr 09, 2021 66.15 66.80 65.67 66.80 840,400 +0.41(+0.62%)
Apr 08, 2021 66.71 66.74 65.84 66.39 1,065,986 -0.17(-0.26%)
Apr 07, 2021 65.86 67.15 65.60 66.56 1,331,847 +0.70(+1.06%)
Apr 06, 2021 65.57 66.30 65.28 65.86 711,131 +0.38(+0.58%)
Apr 05, 2021 66.08 66.11 65.11 65.48 673,117 -0.07(-0.11%)
Apr 01, 2021 65.18 65.55 64.58 65.55 1,109,500 +0.55(+0.85%)
Mar 31, 2021 65.56 66.14 64.97 65.00 1,226,594 -0.61(-0.93%)
Mar 30, 2021 65.98 66.34 65.52 65.61 1,186,691 -0.83(-1.25%)
Mar 29, 2021 67.60 68.48 66.39 66.44 2,482,465 -1.48(-2.18%)
Mar 26, 2021 66.80 67.99 66.36 67.92 1,417,200 +1.28(+1.92%)
Mar 25, 2021 65.34 66.83 64.82 66.64 1,288,613 +1.14(+1.74%)
Mar 24, 2021 65.18 66.42 65.11 65.50 1,472,891 +0.49(+0.75%)
Mar 23, 2021 64.39 65.43 64.02 65.01 1,564,002 +0.84(+1.31%)
Mar 22, 2021 64.70 64.78 63.90 64.17 3,048,721 -0.61(-0.94%)
Mar 19, 2021 63.67 65.35 63.39 64.78 3,652,000 +0.96(+1.50%)
Mar 18, 2021 64.97 65.03 63.63 63.82 713,595 -1.01(-1.56%)
Mar 17, 2021 63.17 65.48 63.17 64.83 1,044,611 +0.89(+1.39%)
Mar 16, 2021 64.10 64.10 63.03 63.94 1,204,040 -0.06(-0.09%)
Mar 15, 2021 63.82 64.14 63.27 64.00 1,536,404 +0.51(+0.80%)
Mar 12, 2021 63.81 64.05 63.19 63.49 1,515,300 -0.26(-0.41%)
Mar 11, 2021 63.28 64.36 63.28 63.75 1,140,226 -0.37(-0.58%)
Mar 10, 2021 64.08 64.99 63.62 64.12 1,447,334 +0.06(+0.09%)
Mar 09, 2021 65.63 65.63 63.45 64.06 1,891,905 -0.94(-1.45%)
Mar 08, 2021 62.62 65.73 62.47 65.00 3,675,092 +2.53(+4.05%)
Mar 05, 2021 62.46 62.82 61.28 62.47 2,754,400 -0.12(-0.19%)
Mar 04, 2021 64.61 64.64 62.08 62.59 3,396,211 -1.24(-1.94%)
Mar 03, 2021 62.29 64.74 61.98 63.83 3,054,095 +1.31(+2.10%)
Mar 02, 2021 62.43 63.43 60.87 62.52 3,349,266 +1.15(+1.87%)
Mar 01, 2021 60.70 61.51 60.37 61.37 972,698 +1.45(+2.42%)
Feb 26, 2021 61.75 61.75 59.87 59.92 1,841,500 -1.56(-2.54%)
Feb 25, 2021 62.10 62.86 60.93 61.48 1,800,947 -0.54(-0.87%)
Feb 24, 2021 60.03 62.10 59.74 62.02 1,089,444 +2.16(+3.61%)
Feb 23, 2021 60.95 61.07 59.50 59.86 1,225,480 -0.92(-1.51%)
Feb 22, 2021 60.86 61.74 60.46 60.78 1,253,542 -0.19(-0.31%)
Feb 19, 2021 60.73 61.22 60.34 60.97 981,300 +0.42(+0.69%)
Feb 18, 2021 59.36 60.86 58.88 60.55 1,307,734 +1.10(+1.85%)
Feb 17, 2021 58.87 59.60 58.48 59.45 1,687,851 +0.15(+0.25%)
Feb 16, 2021 59.13 59.93 58.95 59.30 1,646,991 +0.25(+0.42%)
Feb 12, 2021 57.64 59.11 56.92 59.05 2,571,700 -0.09(-0.15%)
Feb 11, 2021 58.86 59.79 57.16 59.14 5,108,744 -0.94(-1.56%)
Feb 10, 2021 60.18 60.26 59.36 60.08 1,807,189 -0.01(-0.02%)
Feb 09, 2021 59.99 60.54 59.63 60.09 1,854,311 +0.19(+0.32%)
Feb 08, 2021 60.13 60.13 59.27 59.90 1,271,523 +0.29(+0.49%)
Feb 05, 2021 60.19 60.29 59.58 59.61 1,077,900 +0.06(+0.10%)
Feb 04, 2021 60.47 60.47 59.54 59.55 1,330,121 -0.61(-1.01%)
Feb 03, 2021 60.33 61.23 60.01 60.16 1,088,530 -0.44(-0.73%)
Feb 02, 2021 59.71 60.89 59.46 60.60 1,042,332 +1.54(+2.61%)
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.