Restaurant Brands International Inc (QSR) Historical Stock Data
73.82 ↑0.75 (1.03%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QSR is down -0.31% a day on average. There have been 12 days where Restaurant Brands International Inc closed green and 18 days where QSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 73.09 | 73.82 | ↑$0.73 (1.00%) | 72.86 | 74.23 | 1.31M |
| 2024-04-25 | 72.90 | 73.07 | ↑$0.17 (0.23%) | 72.34 | 73.57 | 1.21M |
| 2024-04-24 | 74.07 | 73.62 | ↓$0.45 (-0.61%) | 73.11 | 74.39 | 0.96M |
| 2024-04-23 | 73.62 | 74.35 | ↑$0.73 (0.99%) | 73.45 | 74.60 | 1.16M |
| 2024-04-22 | 71.80 | 73.30 | ↑$1.50 (2.09%) | 71.46 | 73.87 | 1.94M |
| 2024-04-19 | 71.57 | 71.42 | ↓$0.15 (-0.21%) | 71.14 | 71.73 | 0.94M |
| 2024-04-18 | 71.00 | 71.36 | ↑$0.36 (0.51%) | 70.68 | 71.56 | 2.06M |
| 2024-04-17 | 71.23 | 70.73 | ↓$0.50 (-0.70%) | 70.68 | 71.40 | 1.39M |
| 2024-04-16 | 70.06 | 70.82 | ↑$0.76 (1.08%) | 69.42 | 71.08 | 1.65M |
| 2024-04-15 | 71.51 | 70.53 | ↓$0.98 (-1.37%) | 70.21 | 71.80 | 1.42M |
| 2024-04-12 | 71.55 | 71.27 | ↓$0.28 (-0.39%) | 70.81 | 71.60 | 1.08M |
| 2024-04-11 | 73.22 | 72.21 | ↓$1.01 (-1.38%) | 71.49 | 73.24 | 1.43M |
| 2024-04-10 | 73.13 | 72.48 | ↓$0.65 (-0.89%) | 71.88 | 73.22 | 2.44M |
| 2024-04-09 | 74.60 | 74.24 | ↓$0.36 (-0.48%) | 73.73 | 74.85 | 1.69M |
| 2024-04-08 | 74.55 | 74.37 | ↓$0.18 (-0.24%) | 73.96 | 74.94 | 1.18M |
| 2024-04-05 | 74.53 | 74.55 | ↑$0.02 (0.03%) | 73.76 | 75.05 | 1.38M |
| 2024-04-04 | 76.89 | 74.57 | ↓$2.32 (-3.02%) | 74.52 | 77.64 | 1.72M |
| 2024-04-03 | 77.72 | 76.69 | ↓$1.03 (-1.33%) | 76.46 | 78.00 | 2.08M |
| 2024-04-02 | 78.13 | 77.93 | ↓$0.20 (-0.26%) | 77.24 | 78.40 | 863.05K |
| 2024-04-01 | 79.26 | 78.45 | ↓$0.81 (-1.02%) | 77.84 | 79.28 | 1.40M |
| 2024-03-28 | 79.04 | 79.45 | ↑$0.41 (0.52%) | 79.04 | 80.02 | 831.96K |
| 2024-03-27 | 78.98 | 79.11 | ↑$0.13 (0.16%) | 78.45 | 79.29 | 1.26M |
| 2024-03-26 | 78.95 | 78.65 | ↓$0.30 (-0.38%) | 78.44 | 79.31 | 863.92K |
| 2024-03-25 | 79.30 | 78.67 | ↓$0.63 (-0.79%) | 78.60 | 79.59 | 837.17K |
| 2024-03-22 | 80.49 | 79.26 | ↓$1.23 (-1.53%) | 79.18 | 80.49 | 783.39K |
| 2024-03-21 | 80.88 | 80.40 | ↓$0.48 (-0.59%) | 80.39 | 81.27 | 0.92M |
| 2024-03-20 | 80.50 | 80.84 | ↑$0.34 (0.42%) | 79.94 | 81.03 | 2.72M |
| 2024-03-19 | 80.83 | 80.90 | ↑$0.08 (0.09%) | 80.36 | 81.03 | 2.91M |
| 2024-03-18 | 79.53 | 80.58 | ↑$1.05 (1.32%) | 79.25 | 80.66 | 2.04M |
| 2024-03-15 | 81.09 | 79.01 | ↓$2.08 (-2.57%) | 78.64 | 81.55 | 1.61M |
Create an account or log in to view more rows.
$QSR Who else bought the dip on Friday?
$QSR warming up
$QSR COME ON!!! Ugh!
$QSR This is how I feel everyday holding this gem.
$QSR not worrying
$QSR How can this stock move so little? Damn
$QSR ready to explode
$QSR Hedgies
we aren't going anywhere!
$QSR gets me every time lol
$QSR what’s gonna happen now