Restaurant Brands International Inc (QSR) Historical Stock Data

79.45 ↑0.34 (0.43%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, QSR is up 0.06% a day on average. There have been 17 days where Restaurant Brands International Inc closed green and 13 days where QSR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2879.0479.45↑$0.41 (0.52%)79.0480.02831.96K
2024-03-2778.9879.11↑$0.13 (0.16%)78.4579.291.26M
2024-03-2678.9578.65↓$0.30 (-0.38%)78.4479.31863.92K
2024-03-2579.3078.67↓$0.63 (-0.79%)78.6079.59837.17K
2024-03-2280.4979.26↓$1.23 (-1.53%)79.1880.49783.39K
2024-03-2180.8880.40↓$0.48 (-0.59%)80.3981.270.92M
2024-03-2080.5080.84↑$0.34 (0.42%)79.9481.032.72M
2024-03-1980.8380.90↑$0.08 (0.09%)80.3681.032.91M
2024-03-1879.5380.58↑$1.05 (1.32%)79.2580.662.04M
2024-03-1581.0979.01↓$2.08 (-2.57%)78.6481.551.61M
2024-03-1482.2981.54↓$0.75 (-0.91%)80.7182.561.83M
2024-03-1381.8582.75↑$0.90 (1.10%)81.6883.291.59M
2024-03-1280.5281.87↑$1.35 (1.68%)80.5282.101.22M
2024-03-1179.5980.32↑$0.73 (0.92%)79.2880.51730.70K
2024-03-0880.5179.70↓$0.81 (-1.01%)79.5580.901.65M
2024-03-0781.9280.62↓$1.30 (-1.59%)80.1681.921.59M
2024-03-0578.0979.13↑$1.04 (1.33%)77.7379.601.14M
2024-03-0477.5378.06↑$0.53 (0.68%)77.3778.25863.38K
2024-03-0177.6577.71↑$0.06 (0.08%)76.6478.000.91M
2024-02-2976.7377.65↑$0.92 (1.20%)76.5677.921.58M
2024-02-2875.5076.47↑$0.97 (1.28%)75.3176.56846.75K
2024-02-2776.4475.50↓$0.94 (-1.23%)75.0676.440.98M
2024-02-2676.0876.38↑$0.30 (0.39%)75.6176.561.14M
2024-02-2375.5176.13↑$0.62 (0.82%)75.0076.301.13M
2024-02-2275.8075.38↓$0.42 (-0.55%)75.1876.112.32M
2024-02-2176.1975.72↓$0.47 (-0.62%)75.4276.340.93M
2024-02-2077.1176.34↓$0.77 (-1.00%)76.0177.581.48M
2024-02-1675.9377.19↑$1.26 (1.66%)75.8977.701.60M
2024-02-1576.7976.02↓$0.77 (-1.00%)74.8077.963.16M
2024-02-1475.1776.52↑$1.35 (1.80%)74.8777.022.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$QSR This is how I feel everyday holding this gem.

0 Like Report
TFTSeasonOne

$QSR How can this stock move so little? Damn

0 Like Report
BretJohns

$QSR Hedgies
we aren't going anywhere!

0 Like Report
micmic

$QSR gets me every time lol

0 Like Report