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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 52.43 | 52.02 | ↓$0.41 (-0.78%) | 51.57 | 52.56 | 1.34M |
| 2022-05-16 | 51.53 | 51.73 | ↑$0.20 (0.39%) | 51.19 | 51.91 | 1.58M |
| 2022-05-13 | 50.63 | 51.76 | ↑$1.13 (2.23%) | 50.60 | 52.01 | 1.12M |
| 2022-05-12 | 49.50 | 50.04 | ↑$0.54 (1.09%) | 49.37 | 50.54 | 1.37M |
| 2022-05-11 | 50.99 | 49.96 | ↓$1.03 (-2.02%) | 49.90 | 51.50 | 1.48M |
| 2022-05-10 | 51.43 | 51.02 | ↓$0.41 (-0.80%) | 50.62 | 51.89 | 2.06M |
| 2022-05-09 | 51.67 | 50.83 | ↓$0.84 (-1.63%) | 50.79 | 52.27 | 1.98M |
| 2022-05-06 | 53.08 | 52.51 | ↓$0.57 (-1.07%) | 52.22 | 53.59 | 1.75M |
| 2022-05-05 | 53.67 | 53.27 | ↓$0.40 (-0.75%) | 52.43 | 53.92 | 2.18M |
| 2022-05-04 | 54.50 | 54.31 | ↓$0.19 (-0.35%) | 52.16 | 54.66 | 2.61M |
| 2022-05-03 | 58.40 | 55.16 | ↓$3.24 (-5.55%) | 55.08 | 58.40 | 2.52M |
| 2022-05-02 | 56.93 | 56.96 | ↑$0.03 (0.05%) | 56.22 | 57.54 | 1.97M |
| 2022-04-29 | 58.26 | 57.09 | ↓$1.17 (-2.01%) | 57.04 | 58.86 | 1.24M |
| 2022-04-28 | 58.01 | 58.36 | ↑$0.35 (0.60%) | 57.17 | 58.92 | 1.09M |
| 2022-04-27 | 57.73 | 57.68 | ↓$0.05 (-0.09%) | 57.21 | 58.18 | 1.20M |
| 2022-04-26 | 58.15 | 57.82 | ↓$0.33 (-0.57%) | 57.35 | 58.29 | 1.39M |
| 2022-04-25 | 57.60 | 58.72 | ↑$1.12 (1.94%) | 57.10 | 58.80 | 2.26M |
| 2022-04-22 | 60.40 | 57.89 | ↓$2.51 (-4.16%) | 57.85 | 60.42 | 1.12M |
| 2022-04-21 | 61.78 | 60.53 | ↓$1.25 (-2.02%) | 60.42 | 61.78 | 725.64K |
| 2022-04-20 | 60.64 | 61.36 | ↑$0.72 (1.19%) | 60.49 | 61.46 | 1.12M |
| 2022-04-19 | 59.65 | 60.22 | ↑$0.57 (0.96%) | 59.65 | 60.45 | 0.94M |
| 2022-04-18 | 60.10 | 59.80 | ↓$0.30 (-0.50%) | 59.70 | 60.79 | 0.92M |
| 2022-04-14 | 60.09 | 60.43 | ↑$0.34 (0.57%) | 59.76 | 60.55 | 1.03M |
| 2022-04-13 | 58.93 | 59.94 | ↑$1.01 (1.71%) | 58.93 | 60.30 | 896.37K |
| 2022-04-12 | 59.34 | 59.08 | ↓$0.26 (-0.44%) | 58.70 | 59.83 | 0.98M |
| 2022-04-11 | 59.03 | 59.25 | ↑$0.22 (0.37%) | 58.78 | 59.48 | 689.21K |
| 2022-04-08 | 59.15 | 59.15 | ↑$0.00 (0.00%) | 58.89 | 59.70 | 765.86K |
| 2022-04-07 | 59.14 | 59.16 | ↑$0.02 (0.03%) | 58.36 | 59.34 | 1.36M |
| 2022-04-06 | 58.30 | 59.20 | ↑$0.90 (1.54%) | 57.64 | 59.22 | 1.22M |
| 2022-04-05 | 58.66 | 58.75 | ↑$0.09 (0.15%) | 58.54 | 59.38 | 0.93M |
Create an account or log in to view more rows.
$QSR we need to get moving
$QSR It's coming
load 'em up.
$QSR just fucking go already jeesh
$QSR Good morning gang!
$QSR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$QSR day trade is ok to buy here but sell later
$QSR gets me every time lol
$QSR buy the dip…smfh
$QSR the trend is your friend
until the end.
$QSR To the moon!!