Restaurant Brands International (NY: QSR )

76.13 +0.75 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 75.51 76.30 75.00 76.13 1,130,451 +0.75(+0.99%)
Feb 22, 2024 75.80 76.11 75.18 75.38 2,321,763 -0.34(-0.45%)
Feb 21, 2024 76.19 76.34 75.42 75.72 926,110 -0.62(-0.81%)
Feb 20, 2024 77.11 77.58 76.01 76.34 1,475,949 -0.85(-1.10%)
Feb 16, 2024 75.93 77.70 75.89 77.19 1,597,045 +1.17(+1.54%)
Feb 15, 2024 76.79 77.96 74.80 76.02 3,162,221 -0.50(-0.65%)
Feb 14, 2024 75.17 77.02 74.87 76.52 2,252,573 +1.76(+2.35%)
Feb 13, 2024 75.92 76.50 73.17 74.76 4,666,888 -3.51(-4.48%)
Feb 12, 2024 77.32 78.85 77.32 78.27 1,790,457 +1.25(+1.62%)
Feb 09, 2024 77.28 77.28 76.64 77.02 1,015,789 -0.17(-0.22%)
Feb 08, 2024 76.89 77.38 76.01 77.19 1,537,250 +0.35(+0.46%)
Feb 07, 2024 76.47 77.50 76.28 76.84 1,589,492 +0.50(+0.65%)
Feb 06, 2024 77.16 77.23 75.70 76.34 2,550,258 -1.08(-1.39%)
Feb 05, 2024 78.73 79.11 77.32 77.42 1,690,435 -1.89(-2.38%)
Feb 02, 2024 78.79 79.57 78.27 79.31 828,779 -0.09(-0.11%)
Feb 01, 2024 78.13 79.51 78.10 79.40 829,441 +1.32(+1.69%)
Jan 31, 2024 79.30 79.94 77.82 78.08 1,223,332 -0.61(-0.78%)
Jan 30, 2024 79.00 79.05 78.15 78.69 1,261,849 -0.04(-0.05%)
Jan 29, 2024 76.86 78.77 76.47 78.73 894,194 +1.85(+2.41%)
Jan 26, 2024 76.96 77.20 76.73 76.88 964,599 +0.04(+0.05%)
Jan 25, 2024 76.35 76.98 76.27 76.84 742,222 +0.69(+0.91%)
Jan 24, 2024 76.52 76.66 75.90 76.15 1,054,034 +0.09(+0.12%)
Jan 23, 2024 75.44 76.07 75.28 76.06 1,527,015 +0.49(+0.65%)
Jan 22, 2024 76.89 76.99 75.48 75.57 1,991,410 -1.31(-1.70%)
Jan 19, 2024 76.90 77.04 76.05 76.88 1,086,353 +0.14(+0.18%)
Jan 18, 2024 76.22 77.28 76.12 76.74 1,233,608 +0.93(+1.23%)
Jan 17, 2024 75.81 76.36 75.38 75.81 1,671,789 -0.02(-0.03%)
Jan 16, 2024 77.25 77.55 75.20 75.83 1,927,987 -2.62(-3.34%)
Jan 12, 2024 78.48 78.77 78.08 78.45 839,509 +0.26(+0.33%)
Jan 11, 2024 78.64 78.94 77.26 78.19 924,504 -0.44(-0.56%)
Jan 10, 2024 78.12 79.45 78.00 78.63 1,587,201 +0.72(+0.92%)
Jan 09, 2024 77.26 78.07 77.12 77.91 809,141 -0.25(-0.32%)
Jan 08, 2024 76.61 78.24 76.41 78.16 957,855 +1.73(+2.26%)
Jan 05, 2024 76.20 77.04 76.07 76.43 1,456,243 +0.10(+0.13%)
Jan 04, 2024 76.57 76.81 75.76 76.33 1,421,680 -0.07(-0.09%)
Jan 03, 2024 77.04 77.52 76.38 76.40 800,894 -0.46(-0.60%)
Jan 02, 2024 77.37 78.16 76.73 76.86 805,112 -1.27(-1.63%)
Dec 29, 2023 77.86 78.37 77.86 78.13 722,371 +0.04(+0.05%)
Dec 28, 2023 78.03 78.42 77.88 78.09 643,635 -0.14(-0.18%)
Dec 27, 2023 77.95 78.50 77.66 78.23 994,906 +0.29(+0.37%)
Dec 26, 2023 77.38 78.04 77.24 77.94 765,271 +0.52(+0.67%)
Dec 22, 2023 76.45 77.58 76.39 77.42 756,257 +1.08(+1.41%)
Dec 21, 2023 74.90 76.54 74.74 76.34 1,195,083 +1.60(+2.14%)
Dec 20, 2023 76.68 76.71 74.64 74.74 3,542,575 -1.60(-2.10%)
Dec 19, 2023 75.14 76.36 75.14 76.34 3,570,317 +1.57(+2.10%)
Dec 18, 2023 73.86 74.95 73.43 74.77 987,292 +1.59(+2.17%)
Dec 15, 2023 73.67 73.93 72.60 73.18 939,838 -0.41(-0.55%)
Dec 14, 2023 74.23 74.27 73.09 73.59 1,152,361 -0.37(-0.50%)
Dec 13, 2023 73.01 73.96 72.68 73.96 844,386 +0.89(+1.22%)
Dec 12, 2023 71.89 73.06 71.48 73.06 1,141,217 +1.28(+1.78%)
Dec 11, 2023 71.66 71.82 71.01 71.78 1,480,598 +0.39(+0.54%)
Dec 08, 2023 72.32 72.67 71.29 71.40 902,405 -0.81(-1.13%)
Dec 07, 2023 72.93 72.93 71.97 72.21 838,480 -0.62(-0.85%)
Dec 06, 2023 72.81 73.48 72.68 72.83 976,045 +0.34(+0.47%)
Dec 05, 2023 72.52 72.89 71.98 72.49 770,481 -0.20(-0.27%)
Dec 04, 2023 71.79 72.98 71.75 72.69 1,548,448 +0.61(+0.84%)
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.