Restaurant Brands International (NY: QSR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	78.73	79.37	77.26	77.52	1,232,165	-0.61(-0.78%)
Jan 30, 2024	78.43	78.48	77.59	78.13	1,270,961	-0.04(-0.05%)
Jan 29, 2024	76.31	78.21	75.92	78.17	900,651	+1.84(+2.41%)
Jan 26, 2024	76.41	76.65	76.18	76.33	971,564	+0.04(+0.05%)
Jan 25, 2024	75.80	76.43	75.72	76.29	747,581	+0.69(+0.91%)
Jan 24, 2024	75.97	76.11	75.36	75.60	1,061,645	+0.09(+0.12%)
Jan 23, 2024	74.90	75.52	74.74	75.51	1,538,041	+0.49(+0.65%)
Jan 22, 2024	76.34	76.44	74.94	75.03	2,005,790	-1.30(-1.70%)
Jan 19, 2024	76.35	76.49	75.50	76.33	1,094,197	+0.14(+0.18%)
Jan 18, 2024	75.67	76.73	75.57	76.19	1,242,516	+0.92(+1.23%)
Jan 17, 2024	75.27	75.81	74.84	75.27	1,683,861	-0.02(-0.03%)
Jan 16, 2024	76.70	76.99	74.66	75.29	1,941,909	-2.60(-3.34%)
Jan 12, 2024	77.92	78.20	77.52	77.89	845,571	+0.26(+0.33%)
Jan 11, 2024	78.08	78.37	76.71	77.63	931,180	-0.44(-0.56%)
Jan 10, 2024	77.56	78.88	77.44	78.07	1,598,662	+0.71(+0.92%)
Jan 09, 2024	76.71	77.51	76.57	77.35	814,983	-0.25(-0.32%)
Jan 08, 2024	76.06	77.68	75.86	77.60	964,771	+1.72(+2.26%)
Jan 05, 2024	75.65	76.49	75.52	75.88	1,466,758	+0.10(+0.13%)
Jan 04, 2024	76.02	76.26	75.22	75.78	1,431,946	-0.07(-0.09%)
Jan 03, 2024	76.49	76.96	75.83	75.85	806,677	-0.46(-0.60%)
Jan 02, 2024	76.82	77.60	76.18	76.31	810,925	-1.26(-1.63%)
Dec 29, 2023	77.30	77.81	77.30	77.57	727,587	+0.04(+0.05%)
Dec 28, 2023	77.47	77.86	77.32	77.53	648,282	-0.14(-0.18%)
Dec 27, 2023	77.39	77.94	77.11	77.67	1,002,090	+0.29(+0.37%)
Dec 26, 2023	76.83	77.48	76.69	77.38	770,797	+0.52(+0.67%)
Dec 22, 2023	75.90	77.02	75.84	76.86	761,718	+1.07(+1.41%)
Dec 21, 2023	74.36	75.99	74.20	75.79	1,203,712	+1.59(+2.14%)
Dec 20, 2023	76.13	76.16	74.10	74.20	3,568,156	-1.59(-2.10%)
Dec 19, 2023	74.60	75.81	74.60	75.79	3,596,099	+1.56(+2.10%)
Dec 18, 2023	73.33	74.41	72.90	74.24	994,421	+1.58(+2.17%)
Dec 15, 2023	73.14	73.40	72.08	72.66	946,625	-0.40(-0.55%)
Dec 14, 2023	73.69	73.73	72.57	73.06	1,160,682	-0.36(-0.50%)
Dec 13, 2023	72.49	73.43	72.16	73.43	850,483	+0.89(+1.22%)
Dec 12, 2023	71.38	72.54	70.97	72.54	1,149,458	+1.27(+1.78%)
Dec 11, 2023	71.15	71.31	70.50	71.27	1,491,290	+0.38(+0.54%)
Dec 08, 2023	71.80	72.15	70.78	70.88	908,921	-0.81(-1.13%)
Dec 07, 2023	72.41	72.41	71.46	71.69	844,535	-0.61(-0.85%)
Dec 06, 2023	72.28	72.95	72.16	72.30	983,093	+0.34(+0.47%)
Dec 05, 2023	72.00	72.37	71.47	71.97	776,045	-0.20(-0.27%)
Dec 04, 2023	71.28	72.46	71.24	72.17	1,559,629	+0.60(+0.84%)
Dec 01, 2023	70.17	71.70	70.14	71.56	1,136,865	+1.50(+2.14%)
Nov 30, 2023	69.87	70.35	68.76	70.07	1,464,974	+1.40(+2.04%)
Nov 29, 2023	69.23	69.28	68.29	68.67	991,161	-0.54(-0.78%)
Nov 28, 2023	69.44	69.58	68.93	69.21	1,097,168	-0.15(-0.21%)
Nov 27, 2023	68.15	69.60	68.04	69.36	1,471,348	+0.98(+1.43%)
Nov 24, 2023	68.90	69.70	67.73	68.38	1,018,340	-0.99(-1.42%)
Nov 22, 2023	69.63	69.84	69.09	69.37	721,526	+0.17(+0.24%)
Nov 21, 2023	70.27	70.48	68.64	69.20	1,249,792	-0.82(-1.17%)
Nov 20, 2023	69.84	70.11	69.34	70.02	1,035,242	-0.09(-0.13%)
Nov 17, 2023	70.31	70.43	69.86	70.11	812,133	+0.31(+0.44%)
Nov 16, 2023	69.27	70.01	68.90	69.80	1,358,028	+0.41(+0.60%)
Nov 15, 2023	69.33	69.54	68.73	69.39	1,026,261	+0.20(+0.29%)
Nov 14, 2023	68.08	69.42	68.08	69.19	1,306,107	+1.59(+2.35%)
Nov 13, 2023	67.74	68.20	67.34	67.60	1,055,736	-0.16(-0.23%)
Nov 10, 2023	67.50	67.81	66.70	67.76	1,064,602	+0.14(+0.20%)
Nov 09, 2023	67.49	68.04	67.08	67.62	1,468,783	+0.42(+0.63%)
Nov 08, 2023	67.77	67.82	66.65	67.20	1,826,459	-0.21(-0.31%)
Nov 07, 2023	66.07	67.46	65.94	67.40	1,433,283	+1.35(+2.04%)
Nov 06, 2023	66.72	66.72	64.81	66.05	2,303,748	-0.78(-1.17%)
Nov 03, 2023	65.50	67.54	64.58	66.83	3,587,873	-1.27(-1.87%)
Nov 02, 2023	67.12	68.42	66.80	68.10	2,601,495	+2.00(+3.03%)

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.