QSR

Restaurant Brands International Inc

$68.43 0.13 (0.19%)
17:22 EDT QSR Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.56 (2.28%)
P/E:       -
Market Cap:       17.07B
EPS:       -
Volume:       1.18M
Day's Range:       68.34 - 69.10
52wk Range:       50.20 - 69.26
Previous Close:       68.43
Historical Data for QSR
Date Open High Low Volume Close Change %
05/24/19 68.89 69.10 68.34 1,180,600 68.43 -0.13   -0.19%
05/23/19 68.89 69.26 68.13 4,233,238 68.56 -0.17   -0.25%
05/22/19 68.74 69.22 68.57 1,185,878 68.73 -0.01   -0.01%
05/21/19 67.93 68.93 67.40 1,404,886 68.74 1.25   1.85%
05/20/19 67.38 67.84 66.42 829,429 67.49 0.02   0.03%
05/17/19 67.29 68.63 67.29 2,868,400 67.47 -0.32   -0.47%
05/16/19 67.17 68.65 66.86 2,249,958 67.79 1.03   1.54%
05/15/19 66.84 68.00 66.29 2,496,602 66.76 0.39   0.59%
05/14/19 66.11 66.67 65.86 1,612,025 66.37 0.54   0.82%
05/13/19 66.24 66.24 65.38 1,833,389 65.83 -1.44   -2.14%
05/10/19 66.85 67.43 66.58 1,251,000 67.27 0.26   0.39%
05/09/19 66.03 67.25 65.97 1,905,400 67.01 0.48   0.72%
05/08/19 67.08 67.09 66.12 1,312,512 66.53 -0.79   -1.17%
05/07/19 66.64 67.43 66.58 1,166,410 67.32 0.18   0.27%
05/06/19 66.31 67.61 66.10 1,970,164 67.14 0.37   0.55%
05/03/19 66.05 67.53 66.00 3,703,700 66.77 1.11   1.69%
05/02/19 65.41 66.06 64.78 1,384,471 65.66 0.43   0.66%
05/01/19 65.13 65.77 64.63 1,202,099 65.23 -0.01   -0.02%
04/30/19 65.60 66.08 64.58 2,316,650 65.24 -0.26   -0.40%
04/29/19 64.41 65.99 63.70 6,837,657 65.50 -0.96   -1.44%
04/26/19 65.68 66.58 65.38 1,807,900 66.46 0.80   1.22%
04/25/19 65.43 65.86 64.98 1,216,648 65.66 0.03   0.05%
04/24/19 65.59 66.16 65.32 1,416,422 65.63 -0.24   -0.36%
04/23/19 66.02 66.85 65.72 2,043,033 65.87 -0.05   -0.08%
04/22/19 67.79 67.89 65.20 4,416,819 65.92 -1.84   -2.72%
04/18/19 66.47 67.93 66.40 1,106,800 67.76 1.28   1.93%
04/17/19 66.56 66.81 66.15 726,716 66.48 0.12   0.18%
04/16/19 66.72 66.91 66.22 876,693 66.36 -0.09   -0.14%
04/15/19 66.61 66.76 65.71 1,260,039 66.45 -0.13   -0.20%
04/12/19 66.46 66.68 65.87 1,092,300 66.58 0.47   0.71%
04/11/19 65.75 66.15 65.61 1,544,429 66.11 0.46   0.70%
04/10/19 65.28 65.82 65.05 1,078,332 65.65 0.40   0.61%
04/09/19 65.63 65.75 65.00 1,083,713 65.25 -0.66   -1.00%
04/08/19 65.78 66.08 65.22 1,140,039 65.91 0.03   0.05%
04/05/19 66.43 66.50 65.59 1,171,500 65.88 -0.02   -0.03%
04/04/19 65.89 66.50 65.82 851,182 65.90 0.04   0.06%
04/03/19 65.62 66.12 65.38 1,553,118 65.86 0.42   0.64%
04/02/19 65.55 65.59 64.91 1,944,595 65.44 -0.21   -0.32%
04/01/19 65.32 65.73 64.97 2,706,602 65.65 0.54   0.83%
03/29/19 66.00 66.05 65.05 2,162,000 65.11 -0.49   -0.75%
03/28/19 65.16 66.00 65.05 1,952,511 65.60 0.66   1.02%
03/27/19 64.24 65.31 64.22 1,136,068 64.94 0.65   1.01%
03/26/19 63.86 64.36 63.78 942,854 64.29 0.51   0.80%
03/25/19 63.44 63.81 62.77 1,086,017 63.78 0.34   0.54%
03/22/19 63.35 63.76 63.08 1,034,900 63.44 -0.03   -0.05%
03/21/19 62.89 63.62 62.64 1,512,931 63.47 0.57   0.91%
03/20/19 63.13 63.42 62.78 878,014 62.90 -0.81   -1.27%
03/19/19 63.81 64.00 63.46 1,824,750 63.71 0.32   0.50%
03/18/19 63.04 63.52 62.89 563,849 63.39 0.27   0.43%
03/15/19 62.84 63.61 62.72 624,100 63.12 0.42   0.67%
03/14/19 62.57 62.95 62.18 729,279 62.70 -0.34   -0.54%
03/13/19 62.84 63.68 62.83 2,269,255 63.04 0.46   0.74%
03/12/19 62.30 63.10 62.04 1,509,547 62.58 0.18   0.29%
03/11/19 62.84 63.43 62.35 1,472,144 62.40 -0.47   -0.75%
03/08/19 61.06 62.95 61.02 1,847,100 62.87 1.60   2.61%
03/07/19 61.60 61.66 60.70 2,495,592 61.27 -0.54   -0.87%
03/06/19 62.47 62.73 61.79 809,388 61.81 -0.57   -0.91%
03/05/19 62.55 62.71 62.14 1,005,332 62.38 -0.06   -0.10%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!