Quantcast

Restaurant Brands International Inc. Common Shares Historical Stock Prices

QSR 
$63.78
*  
0.21
0.33%
Get QSR Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading QSR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QSR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 64.13 64.24 63.44 63.78 841,475
07/18/2018 64.06 64.24 63.44 63.78 745,270
07/17/2018 64.53 64.54 63.31 63.99 1,405,110
07/16/2018 63.45 63.62 62.94 63.22 744,427
07/13/2018 63.93 64.27 63.31 63.48 1,323,795
07/12/2018 63.27 64.39 63.17 64.07 1,604,325
07/11/2018 61.74 63.48 61.74 63.09 2,258,860
07/10/2018 61.24 61.89 60.95 61.83 1,153,577
07/09/2018 61.22 61.41 60.9 61.05 1,051,838
07/06/2018 60.7 61.3 60.6 60.89 1,307,448
07/05/2018 60.34 60.61 59.84 60.56 1,397,134
07/03/2018 60.45 60.8924 59.98 60.19 561,016
07/02/2018 59.83 60.63 59.53 60.19 1,671,364
06/29/2018 59.61 60.34 59.57 60.3 1,346,881
06/28/2018 58.29 59.57 57.59 59.43 1,392,355
06/27/2018 59.86 59.86 58.37 58.48 1,220,595
06/26/2018 60.01 60.17 59.65 59.73 1,315,397
06/25/2018 60.41 60.62 59.28 60 1,935,743
06/22/2018 60.43 60.83 59.9 60.75 2,255,832
06/21/2018 61.07 61.44 59.92 60.02 1,447,967
06/20/2018 61.21 61.3 60.61 60.81 1,813,627
06/19/2018 60.55 61.07 60.43 60.8 1,714,515
06/18/2018 59.48 60.98 59.43 60.97 1,906,518
06/15/2018 59.94 60.49 59.47 59.73 1,098,481
06/14/2018 60.28 60.3 59.84 60.16 911,591
06/13/2018 60.39 60.81 59.95 60.18 1,149,875
06/12/2018 59.35 60.49 59.23 60.41 1,424,211
06/11/2018 59.38 59.66 59.015 59.13 1,368,887
06/08/2018 60.52 60.62 59.12 59.15 1,694,800
06/07/2018 60.98 61.46 60.59 60.7 1,562,620
06/06/2018 60.18 61.34 60.04 61.13 1,758,153
06/05/2018 59.85 60.22 59.33 59.82 1,772,415
06/04/2018 59.48 60.02 59.31 59.96 1,163,179
06/01/2018 59.25 59.58 58.85 59.19 1,484,113
05/31/2018 59.36 59.36 58.37 59.02 1,724,650
05/30/2018 58.35 59.73 57.77 59.56 2,959,535
05/29/2018 57.54 57.85 57.06 57.35 1,297,246
05/25/2018 57.72 58.63 57.64 58.36 1,246,182
05/24/2018 57.26 58.11 57.07 57.95 1,421,000
05/23/2018 56.83 57.62 56.83 57.3 2,185,431
05/22/2018 56.71 57.01 56.45 56.95 2,061,011
05/21/2018 55.98 56.895 55.89 56.77 1,028,929
05/18/2018 56.03 56.12 55.5 55.8 1,322,380
05/17/2018 56.24 56.24 55.85 56 1,025,374
05/16/2018 56.67 56.82 55.88 56.19 1,461,130
05/15/2018 56.87 56.91 56.025 56.31 1,841,548
05/14/2018 56.8 57.49 56.74 57.06 2,579,330
05/11/2018 56.65 57.118 56.19 56.91 2,109,269
05/10/2018 56 56.79 55.8 56.63 1,662,385
05/09/2018 55.58 55.76 55.2 55.7 1,200,473
05/08/2018 54.42 55.51 54.24 55.48 1,374,743
05/07/2018 54.7 54.83 54.205 54.52 1,546,917
05/04/2018 54.35 54.84 53.88 54.49 1,806,134
05/03/2018 53.78 54.44 53.61 54.39 1,861,159
05/02/2018 53.84 54.4 53.55 53.85 2,046,402
05/01/2018 54.21 54.44 53.7 54.03 1,348,676
04/30/2018 54.39 54.78 54.06 54.42 1,605,010
04/27/2018 54.48 54.5 53.7 54.17 1,380,484
04/26/2018 54 55.15 53.87 54.47 3,609,064
04/25/2018 56.11 56.18 54.63 54.9 3,238,379
04/24/2018 57.02 57.66 55.2 56.3 6,648,612
04/23/2018 53.97 53.97 53.09 53.5 3,358,850
04/20/2018 54.99 54.99 54.44 54.66 1,617,601
04/19/2018 54.68 55.05 54.22 54.83 1,680,346
04/18/2018 54.16 55.43 53.57 55.06 2,972,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio