Restaurant Brands International Inc. (QSR) NYSE

69.57

+0.71(+1.03%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202569.6968.8668.867068.83.8M
December 22, 202569.7570.3369.7170.3969.748.67M
December 19, 20257070.0570.0570.2569.762.99M
December 18, 202570.2369.9169.9170.8669.752.19M
December 17, 202570.4870.270.27170.061.97M
December 16, 20257170.4770.4771.3770.332.28M
December 15, 202570.8470.9970.9971.3470.462.84M
December 12, 202570.6670.8770.8771.1270.474.38M
December 11, 202570.6770.4570.4571.4169.963.21M
December 10, 202570.9370.7670.7671.3170.453.46M
December 09, 202571.7670.9470.9472.6270.61.72M
December 08, 202573.6671.6971.6973.6971.483.17M
December 05, 202572.1273.5473.5473.771.953.43M
December 04, 202572.1271.9371.9372.671.862.1M
December 03, 202571.571.9571.9572.171.382.35M
December 02, 20257271.2771.2772.2571.011.32M
December 01, 202572.371.6171.6172.3671.521.45M
November 28, 202572.2872.3972.3973.1371.96950,700
November 26, 202572.0872.2272.2272.9872.012.94M
November 25, 202570.1372.0372.0372.3670.133.07M
November 24, 202570.5569.9469.9470.7469.822.93M
November 21, 202568.4570.5170.5170.9868.094.24M
November 20, 202567.8967.9967.9968.8567.841.84M
November 19, 202567.5567.8367.8368.1667.081.84M
November 18, 20256867.3967.396867.252.86M
November 17, 202568.4368.0668.0668.9367.533.27M
November 14, 202568.4568.6868.6869.0167.435.19M
November 13, 202569.2170.4170.4170.4669.172.31M
November 12, 202568.8569.1469.1469.5468.341.47M
November 11, 202569.368.8968.8969.3668.551.5M
November 10, 202568.2269.1869.1869.567.982.86M
November 07, 202568.1667.7467.7468.5567.262.03M
November 06, 202567.3568.1668.1668.3667.084.97M
November 05, 202566.3967.0367.0367.3165.562.31M
November 04, 202565.5266.2366.2366.4965.282.57M
November 03, 202565.3465.7865.7865.8764.523.72M
October 31, 202566.8165.6965.6966.9765.53.14M
October 30, 202567.8167.0167.0168.2765.294.9M
October 29, 202566.3466.0266.0266.465.552.87M
October 28, 202567.0966.7366.7367.9766.731.61M
October 27, 202567.5667.3767.3767.7667.161.15M
October 24, 202567.6867.4267.4267.8367.1896,108
October 23, 202567.6867.4567.456867.161.34M
October 22, 202567.0767.6767.6768.1567.071.11M
October 21, 202567.8167.4967.4967.9667.341.94M
October 20, 202567.3267.7667.7668.3567.241.81M
October 17, 202567.3567.3867.3867.5766.732.53M
October 16, 202569.4367.4267.4269.567.282.88M
October 15, 202568.7569.369.369.4668.581.55M
October 14, 202566.6168.6768.6768.7966.613.34M
October 13, 202566.4466.7966.7967.4466.351.03M
October 10, 202567.0866.8466.8467.3566.562.07M
October 09, 202567.3166.6566.6568.0266.582.25M
October 08, 202567.2167.367.367.6566.763.01M
October 07, 202569.2667.2667.2669.2667.192.4M
October 06, 202568.5868.8768.8769.0168.142.41M
October 03, 202567.768.4868.4868.5967.422.35M
October 02, 202565.9567.6867.6867.7965.892.84M
October 01, 202564.2266.1666.1566.1664.172.74M
September 30, 202565.6964.1464.1465.9464.112.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved