Restaurant Brands International Limited Partnership (RSTRF)
OTCMKTS
· Delayed Price · Currency is USD
70.40
+0.40 (0.57%)
At close: Dec 9, 2024
RSTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.82 | 0.57% | 717 |
| Dec 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.42 | 1.45% | 305 |
| Nov 19, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.43 | -0.35% | 200 |
| Oct 31, 2024 | 69.22 | 69.24 | 69.22 | 69.24 | 68.67 | -3.70% | 2,021 |
| Oct 23, 2024 | 72.55 | 72.55 | 71.90 | 71.90 | 71.31 | 2.60% | 649 |
| Sep 24, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.50 | 0.35% | 511 |
| Aug 15, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.69 | -2.32% | 1,903 |
| Aug 8, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.32 | 1.39% | 273 |
| Aug 6, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.36 | 0.37% | 600 |
| Jul 31, 2024 | 70.00 | 70.27 | 70.00 | 70.26 | 69.10 | 2.84% | 700 |
| Jul 26, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 67.19 | -5.77% | 1,001 |
| Jul 22, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.31 | -2.79% | 200 |
| Jul 16, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 73.35 | 5.04% | 173 |
| Jul 15, 2024 | 72.01 | 72.01 | 71.00 | 71.00 | 69.83 | 6.88% | 735 |
| Jun 28, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 65.34 | -4.42% | 100 |
| May 29, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.79 | 5.90% | 100 |
| May 28, 2024 | 65.62 | 66.30 | 65.62 | 65.63 | 64.01 | -12.73% | 445 |
| May 6, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.34 | -0.68% | 358 |
| Apr 9, 2024 | 73.62 | 75.72 | 73.62 | 75.72 | 73.85 | -4.15% | 1,351 |
| Mar 28, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 77.05 | 0.83% | 100 |
| Mar 22, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 76.42 | -4.15% | 120 |
| Mar 13, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 79.16 | 0.91% | 150 |
| Mar 12, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 78.44 | 4.52% | 505 |