Restaurant Brand Rg
QSR
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
09/03/2025 - 19:47:11
Bid
09/03/2025 - 19:49:59
Bid
Volume 		Ask
09/03/2025 - 19:49:59
Ask
Volume
62.53
+0.03 ( +0.05% )
62.52
200
62.55
200
More information
Analysis by TheScreener
02.09.2025
Evaluation Positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/03/2025 13:47 1 62.5019
09/03/2025 13:47 21 62.5218
09/03/2025 13:47 20 62.5143
09/03/2025 13:47 22 62.5217
09/03/2025 13:47 380 62.53
09/03/2025 13:47 20 62.52
09/03/2025 13:47 110 62.52
09/03/2025 13:47 145 62.52
09/03/2025 13:47 25 62.52
09/03/2025 13:47 100 62.52
09/03/2025 13:47 25 62.52
09/03/2025 13:47 5 62.52
09/03/2025 13:47 10 62.52
09/03/2025 13:47 5 62.52
09/03/2025 13:47 10 62.52
09/03/2025 13:47 25 62.52
09/03/2025 13:47 16 62.52
09/03/2025 13:47 5 62.52
09/03/2025 13:47 1 62.516
09/03/2025 13:47 1 62.516
09/03/2025 13:47 1 62.516
09/03/2025 13:47 1 62.5026
09/03/2025 13:47 100 62.4988
09/03/2025 13:47 182 62.51
09/03/2025 13:47 20 62.506
09/03/2025 13:47 21 62.5045
09/03/2025 13:47 9 62.51
09/03/2025 13:47 100 62.51
09/03/2025 13:47 17 62.51
09/03/2025 13:47 83 62.51
09/03/2025 13:47 10 62.51
09/03/2025 13:47 1 62.51
09/03/2025 13:47 112 62.51
09/03/2025 13:47 110 62.51
09/03/2025 13:47 41 62.51
09/03/2025 13:47 33 62.51
09/03/2025 13:47 25 62.51
09/03/2025 13:47 100 62.51
09/03/2025 13:47 92 62.51
09/03/2025 13:47 8 62.51
09/03/2025 13:47 10 62.51
09/03/2025 13:47 1 62.51
09/03/2025 13:47 16 62.50
09/03/2025 13:47 25 62.50
09/03/2025 13:47 5 62.50
09/03/2025 13:47 10 62.50
09/03/2025 13:47 1 62.49
09/03/2025 13:47 4 62.49
09/03/2025 13:47 9 62.49
09/03/2025 13:47 3 62.50
09/03/2025 13:47 1 62.49
09/03/2025 13:47 110 62.49
09/03/2025 13:47 2 62.4972
09/03/2025 13:47 1 62.49
09/03/2025 13:47 36 62.49
09/03/2025 13:46 1 62.496
09/03/2025 13:46 1 62.496
09/03/2025 13:46 100 62.49
09/03/2025 13:46 38 62.49
09/03/2025 13:46 1430 62.49
09/03/2025 13:46 1 62.506
09/03/2025 13:46 20 62.4985
09/03/2025 13:46 1 62.502
09/03/2025 13:46 100 62.49
09/03/2025 13:46 5 62.49
09/03/2025 13:46 85 62.49
09/03/2025 13:46 45 62.49
09/03/2025 13:46 55 62.49
09/03/2025 13:46 15 62.49
09/03/2025 13:46 5 62.49
09/03/2025 13:46 94 62.49
09/03/2025 13:46 47 62.49
09/03/2025 13:46 6 62.49
09/03/2025 13:46 100 62.49
09/03/2025 13:46 53 62.49
09/03/2025 13:46 1 62.5047
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.5023
09/03/2025 13:46 1 62.5023
09/03/2025 13:46 2 62.5023
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 1 62.506
09/03/2025 13:46 11 62.5316
09/03/2025 13:46 100 62.50
09/03/2025 13:46 100 62.50
09/03/2025 13:46 1 62.5328
09/03/2025 13:46 1 62.5022
09/03/2025 13:46 1 62.5021
09/03/2025 13:46 110 62.50
09/03/2025 13:46 1 62.50
09/03/2025 13:46 321 62.50
09/03/2025 13:46 144 62.50
09/03/2025 13:46 25 62.50
09/03/2025 13:46 20 62.5042
09/03/2025 13:46 20 62.5027
09/03/2025 13:46 20 62.5042
09/03/2025 13:46 100 62.50
09/03/2025 13:46 25 62.49
09/03/2025 13:46 1 62.49
09/03/2025 13:46 5 62.50
09/03/2025 13:46 25 62.50
09/03/2025 13:46 5 62.50
09/03/2025 13:46 100 62.50
09/03/2025 13:46 142 62.50
09/03/2025 13:46 100 62.50
09/03/2025 13:46 25 62.50
09/03/2025 13:46 44 62.50
09/03/2025 13:46 10 62.51
09/03/2025 13:46 1 62.51
09/03/2025 13:45 1 62.5031
09/03/2025 13:45 20 62.5012
09/03/2025 13:45 20 62.5012
09/03/2025 13:45 25 62.51
09/03/2025 13:45 9 62.51
09/03/2025 13:45 100 62.51
09/03/2025 13:45 100 62.51
09/03/2025 13:45 28 62.51
09/03/2025 13:45 100 62.51
09/03/2025 13:45 51 62.51
09/03/2025 13:45 25 62.51
09/03/2025 13:45 2 62.51
09/03/2025 13:45 34 62.51
09/03/2025 13:45 15 62.51
09/03/2025 13:45 5 62.51
09/03/2025 13:45 70 62.51
09/03/2025 13:45 5 62.51
09/03/2025 13:45 100 62.5024
09/03/2025 13:45 300 62.50
09/03/2025 13:45 100 62.5361
09/03/2025 13:45 100 62.50
09/03/2025 13:45 110 62.50
09/03/2025 13:45 100 62.50
09/03/2025 13:45 110 62.50
09/03/2025 13:45 1 62.50
09/03/2025 13:45 1 62.50
09/03/2025 13:45 1 62.5058
09/03/2025 13:45 26 62.5182
09/03/2025 13:45 1 62.5058
09/03/2025 13:45 4 62.5058
09/03/2025 13:45 34 62.5177
09/03/2025 13:45 1 62.5058
09/03/2025 13:45 1 62.4912
09/03/2025 13:45 2 62.506
09/03/2025 13:45 1 62.50
09/03/2025 13:45 2 62.5097
09/03/2025 13:45 4 62.50
09/03/2025 13:45 1 62.506
09/03/2025 13:45 100 62.50
09/03/2025 13:45 5 62.5103
09/03/2025 13:45 2 62.50
09/03/2025 13:45 4 62.49
09/03/2025 13:45 11 62.49
09/03/2025 13:45 21 62.5011
09/03/2025 13:45 21 62.502
09/03/2025 13:45 21 62.5011
09/03/2025 13:45 660 62.50
09/03/2025 13:45 1 62.50
09/03/2025 13:45 15 62.5199
09/03/2025 13:45 1 62.507
09/03/2025 13:44 42 62.497
09/03/2025 13:44 27 62.503
09/03/2025 13:44 16 62.51
09/03/2025 13:44 100 62.50
09/03/2025 13:44 116 62.50
09/03/2025 13:44 100 62.51
09/03/2025 13:44 21 62.5029
09/03/2025 13:44 21 62.5029
09/03/2025 13:44 100 62.51
09/03/2025 13:44 100 62.51
09/03/2025 13:44 100 62.51
09/03/2025 13:44 4 62.5082
09/03/2025 13:44 230 62.50
09/03/2025 13:44 1 62.4925
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 1 62.506
09/03/2025 13:44 1 62.506
09/03/2025 13:44 100 62.50
09/03/2025 13:44 14 62.5223
09/03/2025 13:44 1 62.506
09/03/2025 13:44 1 62.506
09/03/2025 13:44 1 62.5119
09/03/2025 13:44 100 62.50
09/03/2025 13:44 1 62.5123
09/03/2025 13:44 100 62.50
09/03/2025 13:44 1 62.514
09/03/2025 13:44 20 62.4993
09/03/2025 13:44 20 62.5001
09/03/2025 13:44 20 62.4993
09/03/2025 13:44 100 62.50
09/03/2025 13:44 110 62.50
09/03/2025 13:44 25 62.49
09/03/2025 13:44 110 62.50
09/03/2025 13:44 1 62.50
09/03/2025 13:44 25 62.49
09/03/2025 13:44 25 62.49
09/03/2025 13:44 21 62.501
09/03/2025 13:44 21 62.501
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 200 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 5 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 6 62.50
09/03/2025 13:44 95 62.50
09/03/2025 13:44 5 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 25 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.50
09/03/2025 13:44 100 62.51
09/03/2025 13:44 22 62.5128
09/03/2025 13:44 21 62.5153
09/03/2025 13:44 22 62.5128
09/03/2025 13:44 124 62.515
09/03/2025 13:44 230 62.515
09/03/2025 13:44 230 62.515
09/03/2025 13:44 20 62.515
09/03/2025 13:44 10 62.515
09/03/2025 13:44 1 62.515
09/03/2025 13:43 3 62.516931
09/03/2025 13:43 1 62.5229
09/03/2025 13:43 100 62.505
09/03/2025 13:43 39 62.52
09/03/2025 13:43 76 62.51
09/03/2025 13:43 25 62.51
09/03/2025 13:43 20 62.5181
09/03/2025 13:43 21 62.519
09/03/2025 13:43 37 62.51
09/03/2025 13:43 37 62.51
09/03/2025 13:43 100 62.51
09/03/2025 13:43 27 62.51
09/03/2025 13:43 25 62.51
09/03/2025 13:43 100 62.51
09/03/2025 13:43 100 62.52
09/03/2025 13:43 100 62.51
09/03/2025 13:43 25 62.51
09/03/2025 13:43 100 62.52
09/03/2025 13:43 100 62.52
09/03/2025 13:43 5 62.52
09/03/2025 13:43 25 62.52
09/03/2025 13:43 1 62.52
09/03/2025 13:43 5 62.52
09/03/2025 13:43 25 62.52
09/03/2025 13:43 186 62.52
09/03/2025 13:43 1 62.52
09/03/2025 13:43 100 62.52
09/03/2025 13:43 25 62.52
09/03/2025 13:43 28 62.52
09/03/2025 13:43 1 62.5329
09/03/2025 13:43 15 62.52
09/03/2025 13:43 36 62.53
09/03/2025 13:43 97 62.532253
09/03/2025 13:43 1 62.536
09/03/2025 13:43 4 62.53
09/03/2025 13:43 20 62.529
09/03/2025 13:43 1 62.5333
09/03/2025 13:43 11 62.5507
09/03/2025 13:43 23 62.5507
09/03/2025 13:43 1 62.5328
09/03/2025 13:43 1 62.536
09/03/2025 13:43 1 62.5329
09/03/2025 13:43 1 62.5316
09/03/2025 13:43 1 62.5316
09/03/2025 13:43 1 62.53
09/03/2025 13:43 2 62.5316
09/03/2025 13:43 1 62.5336
09/03/2025 13:43 26 62.53
09/03/2025 13:43 1 62.53
09/03/2025 13:43 1 62.5476
09/03/2025 13:43 1 62.53
09/03/2025 13:43 2 62.535
09/03/2025 13:43 1 62.53
09/03/2025 13:43 1 62.5342
09/03/2025 13:42 10 62.53
09/03/2025 13:42 3 62.532684
09/03/2025 13:42 20 62.5327
09/03/2025 13:42 100 62.53
09/03/2025 13:42 100 62.53
09/03/2025 13:42 1 62.53
09/03/2025 13:42 1 62.53
09/03/2025 13:42 1 62.536
09/03/2025 13:42 3 62.5532
09/03/2025 13:42 2 62.53
09/03/2025 13:42 50 62.5533
09/03/2025 13:42 17 62.53
09/03/2025 13:42 4 62.5436
09/03/2025 13:42 100 62.5436
09/03/2025 13:42 1 62.5437
09/03/2025 13:42 100 62.55
09/03/2025 13:42 91 62.53
09/03/2025 13:42 9 62.53
09/03/2025 13:42 1 62.536
09/03/2025 13:42 1 62.536
09/03/2025 13:42 13 62.53
09/03/2025 13:42 18 62.53
09/03/2025 13:42 10 62.53
09/03/2025 13:42 178 62.53
09/03/2025 13:42 100 62.53
09/03/2025 13:42 100 62.53
09/03/2025 13:42 110 62.54
09/03/2025 13:42 1 62.546
09/03/2025 13:42 1 62.546
09/03/2025 13:42 1 62.546
09/03/2025 13:42 5 62.54
09/03/2025 13:42 20 62.54
09/03/2025 13:42 1 62.54
09/03/2025 13:42 1 62.54
09/03/2025 13:42 2 62.54
09/03/2025 13:42 2 62.54
09/03/2025 13:42 1 62.546
09/03/2025 13:42 1 62.546
09/03/2025 13:42 18 62.5506
09/03/2025 13:42 24 62.5506
09/03/2025 13:42 1 62.546