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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 82.29 | 81.54 | ↓$0.75 (-0.91%) | 80.71 | 82.56 | 1.83M |
2024-03-13 | 81.85 | 82.75 | ↑$0.90 (1.10%) | 81.68 | 83.29 | 1.59M |
2024-03-12 | 80.52 | 81.87 | ↑$1.35 (1.68%) | 80.52 | 82.10 | 1.22M |
2024-03-11 | 79.59 | 80.32 | ↑$0.73 (0.92%) | 79.28 | 80.51 | 730.70K |
2024-03-08 | 80.51 | 79.70 | ↓$0.81 (-1.01%) | 79.55 | 80.90 | 1.65M |
2024-03-07 | 81.92 | 80.62 | ↓$1.30 (-1.59%) | 80.16 | 81.92 | 1.59M |
2024-03-05 | 78.09 | 79.13 | ↑$1.04 (1.33%) | 77.73 | 79.60 | 1.14M |
2024-03-04 | 77.53 | 78.06 | ↑$0.53 (0.68%) | 77.37 | 78.25 | 863.38K |
2024-03-01 | 77.65 | 77.71 | ↑$0.06 (0.08%) | 76.64 | 78.00 | 0.91M |
2024-02-29 | 76.73 | 77.65 | ↑$0.92 (1.20%) | 76.56 | 77.92 | 1.58M |
2024-02-28 | 75.50 | 76.47 | ↑$0.97 (1.28%) | 75.31 | 76.56 | 846.75K |
2024-02-27 | 76.44 | 75.50 | ↓$0.94 (-1.23%) | 75.06 | 76.44 | 0.98M |
2024-02-26 | 76.08 | 76.38 | ↑$0.30 (0.39%) | 75.61 | 76.56 | 1.14M |
2024-02-23 | 75.51 | 76.13 | ↑$0.62 (0.82%) | 75.00 | 76.30 | 1.13M |
2024-02-22 | 75.80 | 75.38 | ↓$0.42 (-0.55%) | 75.18 | 76.11 | 2.32M |
2024-02-21 | 76.19 | 75.72 | ↓$0.47 (-0.62%) | 75.42 | 76.34 | 0.93M |
2024-02-20 | 77.11 | 76.34 | ↓$0.77 (-1.00%) | 76.01 | 77.58 | 1.48M |
2024-02-16 | 75.93 | 77.19 | ↑$1.26 (1.66%) | 75.89 | 77.70 | 1.60M |
2024-02-15 | 76.79 | 76.02 | ↓$0.77 (-1.00%) | 74.80 | 77.96 | 3.16M |
2024-02-14 | 75.17 | 76.52 | ↑$1.35 (1.80%) | 74.87 | 77.02 | 2.25M |
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