Quantcast

Restaurant Brands International Inc. Common Shares Historical Stock Prices

QSR 
$55.17
*  
0.30
0.54%
Get QSR Alerts
*Delayed - data as of Nov. 19, 2018 10:40 ET  -  Find a broker to begin trading QSR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    QSR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
10:40 55.41 55.76 55.045 55.17 319,269
11/16/2018 54.12 55.53 54.12 55.47 1,506,171
11/15/2018 55.15 55.195 54.08 54.48 1,304,995
11/14/2018 56 56 54.995 55.39 720,702
11/13/2018 56.05 56.29 55.4 55.67 996,113
11/12/2018 56.55 56.785 55.705 55.96 769,704
11/09/2018 56.32 56.965 56.09 56.81 998,761
11/08/2018 56.6 57.15 56.32 56.48 661,085
11/07/2018 56.5 56.93 55.78 56.87 1,193,570
11/06/2018 55.61 56.4 55.35 56.37 1,260,063
11/05/2018 54.83 55.61 54.73 55.42 1,497,601
11/02/2018 55.68 55.77 54.64 54.81 2,079,320
11/01/2018 54.95 55.5 54.28 55.49 1,466,514
10/31/2018 53.52 54.87 53.34 54.77 2,027,005
10/30/2018 53.23 53.37 52.6 53.06 1,571,796
10/29/2018 55.86 56.05 52.84 53.26 2,463,182
10/26/2018 55.88 55.98 54.19 55.41 3,350,036
10/25/2018 56.69 56.76 55.41 56.33 2,443,200
10/24/2018 55.36 58.1597 55.36 56.22 3,327,382
10/23/2018 55.98 57.22 55.49 56.81 2,072,607
10/22/2018 57.27 57.4 56.22 56.65 1,512,465
10/19/2018 57.26 57.91 57.1 57.39 1,471,746
10/18/2018 57.05 57.52 56.87 57.16 1,118,473
10/17/2018 57.94 57.975 57.05 57.09 1,668,725
10/16/2018 57.76 58.03 57.53 57.98 1,119,171
10/15/2018 57.66 57.87 57.44 57.6 1,344,812
10/12/2018 57.08 57.78 56.51 57.74 1,480,043
10/11/2018 56.2 57.06 56.06 56.25 2,041,160
10/10/2018 59.05 59.05 56.54 56.57 1,374,385
10/09/2018 58.04 59.45 57.89 59.05 966,072
10/08/2018 58.64 58.83 56.33 57.93 2,070,710
10/05/2018 57.52 59.02 57.45 58.94 1,819,998
10/04/2018 57.62 57.8 57.22 57.57 1,265,345
10/03/2018 58.63 58.7 57.71 57.86 1,299,708
10/02/2018 58.7 58.83 58.3 58.51 1,006,650
10/01/2018 59.56 59.72 58.38 58.84 736,839
09/28/2018 58.99 59.34 58.81 59.28 1,010,025
09/27/2018 59.03 59.43 58.41 59.12 975,647
09/26/2018 59.28 59.63 59.1 59.2 735,614
09/25/2018 59.05 59.61 58.86 59.19 524,040
09/24/2018 58.9 59.37 58.77 58.98 843,828
09/21/2018 60.72 61.36 58.74 59 2,380,824
09/20/2018 59.71 60.89 59.71 60.55 1,241,192
09/19/2018 59.72 59.8299 59.02 59.42 989,374
09/18/2018 57.94 59.33 57.94 59.25 919,078
09/17/2018 58.45 58.6 57.96 57.99 672,161
09/14/2018 58.61 58.65 57.49 58.29 1,470,611
09/13/2018 59.09 59.32 58.42 58.59 1,012,217
09/12/2018 57.94 59 57.65 58.78 1,958,713
09/11/2018 56.84 58.25 56.7 58.13 2,016,917
09/10/2018 56.6 57.08 56.25 56.84 1,147,734
09/07/2018 56.68 56.8 56.16 56.51 1,210,031
09/06/2018 55.56 57.06 55.48 56.82 2,351,026
09/05/2018 56.86 56.94 55.96 55.98 1,683,534
09/04/2018 57.34 57.5248 56.36 56.85 2,059,545
08/31/2018 57.16 58.13 57.05 57.4 1,709,048
08/30/2018 58 58 57.091 57.43 1,281,405
08/29/2018 58.66 58.82 58 58.04 1,217,419
08/28/2018 59.23 59.4 58.49 58.72 852,145
08/27/2018 59 59.23 58.79 59 1,063,681
08/24/2018 58.75 59.23 58.73 58.99 1,550,385
08/23/2018 59.53 59.55 58.3 58.55 3,440,418
08/22/2018 60.28 60.57 59.6 59.76 1,674,476
08/21/2018 61.03 61.13 59.99 60.31 1,522,431
08/20/2018 61.75 61.82 61.03 61.08 1,152,873
08/17/2018 62.85 62.915 60.73 61.55 2,299,972
08/16/2018 62.48 62.96 62.415 62.76 1,033,874
*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