Restaurant Brands International Inc (QSR) Historical Stock Data
66.77 ↑1.25 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QSR is down -0.03% a day on average. There have been 14 days where Restaurant Brands International Inc closed green and 16 days where QSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 64.69 | 66.77 | ↑$2.08 (3.22%) | 64.69 | 67.06 | 1.80M |
| 2024-12-19 | 66.15 | 65.52 | ↓$0.63 (-0.95%) | 65.49 | 66.77 | 1.49M |
| 2024-12-18 | 67.18 | 65.95 | ↓$1.23 (-1.83%) | 65.77 | 67.66 | 4.95M |
| 2024-12-17 | 67.30 | 67.48 | ↑$0.18 (0.27%) | 67.11 | 68.35 | 1.56M |
| 2024-12-16 | 68.27 | 67.52 | ↓$0.75 (-1.10%) | 67.45 | 68.40 | 1.91M |
| 2024-12-13 | 69.10 | 68.28 | ↓$0.82 (-1.19%) | 68.01 | 69.70 | 2.28M |
| 2024-12-12 | 69.73 | 69.21 | ↓$0.52 (-0.75%) | 68.88 | 69.84 | 2.16M |
| 2024-12-11 | 70.09 | 69.80 | ↓$0.29 (-0.41%) | 69.22 | 70.78 | 3.71M |
| 2024-12-10 | 70.09 | 70.00 | ↓$0.09 (-0.13%) | 69.49 | 70.53 | 2.58M |
| 2024-12-09 | 69.42 | 70.05 | ↑$0.63 (0.91%) | 69.42 | 71.42 | 2.80M |
| 2024-12-06 | 69.89 | 68.99 | ↓$0.90 (-1.29%) | 68.90 | 70.53 | 1.07M |
| 2024-12-05 | 71.01 | 69.74 | ↓$1.27 (-1.79%) | 69.61 | 71.22 | 1.77M |
| 2024-12-04 | 70.75 | 71.11 | ↑$0.36 (0.51%) | 70.75 | 71.65 | 1.34M |
| 2024-12-03 | 70.02 | 70.82 | ↑$0.80 (1.14%) | 69.23 | 71.53 | 2.56M |
| 2024-12-02 | 69.57 | 69.72 | ↑$0.15 (0.22%) | 69.17 | 70.14 | 1.90M |
| 2024-11-29 | 69.90 | 69.61 | ↓$0.29 (-0.41%) | 69.33 | 70.12 | 0.91M |
| 2024-11-27 | 69.61 | 70.18 | ↑$0.57 (0.82%) | 69.29 | 70.49 | 1.57M |
| 2024-11-26 | 69.85 | 69.21 | ↓$0.64 (-0.92%) | 68.91 | 70.31 | 1.47M |
| 2024-11-25 | 69.55 | 69.81 | ↑$0.26 (0.37%) | 69.02 | 70.22 | 1.98M |
| 2024-11-22 | 69.89 | 69.10 | ↓$0.79 (-1.13%) | 69.06 | 70.00 | 2.11M |
| 2024-11-21 | 69.15 | 69.78 | ↑$0.63 (0.91%) | 68.51 | 69.98 | 1.70M |
| 2024-11-20 | 69.45 | 69.41 | ↓$0.04 (-0.06%) | 67.88 | 69.68 | 1.19M |
| 2024-11-19 | 68.54 | 69.45 | ↑$0.91 (1.33%) | 68.54 | 69.92 | 1.10M |
| 2024-11-18 | 67.75 | 68.91 | ↑$1.16 (1.71%) | 67.54 | 69.43 | 1.14M |
| 2024-11-15 | 68.19 | 67.52 | ↓$0.67 (-0.98%) | 67.27 | 68.35 | 1.28M |
| 2024-11-14 | 68.03 | 68.47 | ↑$0.44 (0.65%) | 67.73 | 68.92 | 1.69M |
| 2024-11-13 | 67.31 | 67.91 | ↑$0.60 (0.89%) | 67.03 | 68.49 | 1.32M |
| 2024-11-12 | 67.90 | 67.37 | ↓$0.53 (-0.78%) | 66.66 | 67.90 | 2.56M |
| 2024-11-11 | 67.66 | 67.87 | ↑$0.21 (0.31%) | 67.50 | 68.34 | 1.37M |
| 2024-11-08 | 68.27 | 67.99 | ↓$0.28 (-0.41%) | 67.92 | 68.48 | 1.39M |
Create an account or log in to view more rows.
$QSR Waiting waiting waiting — you know for what !!! Announcement!!!
$QSR 5 minute looks sexy
$QSR I mean ... head and shoulders .....
$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