Restaurant Brands International Inc (QSR) Historical Stock Data

52.02 ↑0.29 (0.56%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, QSR is down -0.33% a day on average. There have been 15 days where Restaurant Brands International Inc closed green and 15 days where QSR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1752.4352.02↓$0.41 (-0.78%)51.5752.561.34M
2022-05-1651.5351.73↑$0.20 (0.39%)51.1951.911.58M
2022-05-1350.6351.76↑$1.13 (2.23%)50.6052.011.12M
2022-05-1249.5050.04↑$0.54 (1.09%)49.3750.541.37M
2022-05-1150.9949.96↓$1.03 (-2.02%)49.9051.501.48M
2022-05-1051.4351.02↓$0.41 (-0.80%)50.6251.892.06M
2022-05-0951.6750.83↓$0.84 (-1.63%)50.7952.271.98M
2022-05-0653.0852.51↓$0.57 (-1.07%)52.2253.591.75M
2022-05-0553.6753.27↓$0.40 (-0.75%)52.4353.922.18M
2022-05-0454.5054.31↓$0.19 (-0.35%)52.1654.662.61M
2022-05-0358.4055.16↓$3.24 (-5.55%)55.0858.402.52M
2022-05-0256.9356.96↑$0.03 (0.05%)56.2257.541.97M
2022-04-2958.2657.09↓$1.17 (-2.01%)57.0458.861.24M
2022-04-2858.0158.36↑$0.35 (0.60%)57.1758.921.09M
2022-04-2757.7357.68↓$0.05 (-0.09%)57.2158.181.20M
2022-04-2658.1557.82↓$0.33 (-0.57%)57.3558.291.39M
2022-04-2557.6058.72↑$1.12 (1.94%)57.1058.802.26M
2022-04-2260.4057.89↓$2.51 (-4.16%)57.8560.421.12M
2022-04-2161.7860.53↓$1.25 (-2.02%)60.4261.78725.64K
2022-04-2060.6461.36↑$0.72 (1.19%)60.4961.461.12M
2022-04-1959.6560.22↑$0.57 (0.96%)59.6560.450.94M
2022-04-1860.1059.80↓$0.30 (-0.50%)59.7060.790.92M
2022-04-1460.0960.43↑$0.34 (0.57%)59.7660.551.03M
2022-04-1358.9359.94↑$1.01 (1.71%)58.9360.30896.37K
2022-04-1259.3459.08↓$0.26 (-0.44%)58.7059.830.98M
2022-04-1159.0359.25↑$0.22 (0.37%)58.7859.48689.21K
2022-04-0859.1559.15↑$0.00 (0.00%)58.8959.70765.86K
2022-04-0759.1459.16↑$0.02 (0.03%)58.3659.341.36M
2022-04-0658.3059.20↑$0.90 (1.54%)57.6459.221.22M
2022-04-0558.6658.75↑$0.09 (0.15%)58.5459.380.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$QSR just fucking go already jeesh

0 Like Report
kairaae

$QSR Good morning gang!

0 Like Report
tighttechniq

$QSR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
kairaae

$QSR day trade is ok to buy here but sell later

0 Like Report
MyToiletBroke

$QSR the trend is your friend
until the end.

0 Like Report