Restaurant Brands NZ Ltd (PK) (RTBRF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.15 | 2.15 | 2.15 | 2300 | 2.15 | CS |
| 4 | 0.42 | 24.2774566474 | 1.73 | 2.15 | 1.73 | 3650 | 1.86232877 | CS |
| 12 | 0.43 | 25 | 1.72 | 2.15 | 1.56 | 4601 | 1.7412497 | CS |
| 26 | 0.1371 | 6.81106860748 | 2.0129 | 2.17 | 1.56 | 4495 | 1.86463554 | CS |
| 52 | -0.23 | -9.66386554622 | 2.38 | 2.4 | 1.56 | 5683 | 2.00655123 | CS |
| 156 | -8.715 | -80.2116889093 | 10.865 | 11.19 | 1.56 | 2405 | 3.65760079 | CS |
| 260 | -4.72 | -68.7045123726 | 6.87 | 11.19 | 1.56 | 2108 | 5.4910981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1726608240 | 2.15 | 0.42 | 24.28 | 2.15 | 2.15 | 2.15 | 2300 |
| 1726522080 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1726262880 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1726176480 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1726090080 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1726003680 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725917280 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725658080 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725571680 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725485280 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725398880 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725053280 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1724966880 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1724880480 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1724794080 | 1.73 | -0.17 | -8.71 | 1.73 | 1.73 | 1.73 | 5000 |
| 1724707740 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1724448540 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1724362140 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1724275740 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1724189340 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1724102940 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1723843740 | 1.895 | 0.03 | 1.81 | 1.895 | 1.895 | 1.895 | 1300 |
| 1723756800 | 1.8613 | 0 | 0.00 | 1.8613 | 1.8613 | 1.8613 | 0 |
| 1723670400 | 1.8613 | 0 | 0.00 | 1.8613 | 1.8613 | 1.8613 | 0 |
| 1723584000 | 1.8613 | 0 | 0.00 | 1.8613 | 1.8613 | 1.8613 | 0 |
| 1723497600 | 1.8613 | 0 | 0.00 | 1.8613 | 1.8613 | 1.8613 | 0 |
| 1723238400 | 1.8613 | 0 | 0.00 | 1.8613 | 1.8613 | 1.8613 | 0 |
| 1723152000 | 1.8613 | 0.08 | 4.57 | 1.8613 | 1.8613 | 1.8613 | 100 |
| 1723066200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722979800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722893160 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722633960 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722547560 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722461160 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722374760 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722288360 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1722029160 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721942760 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721856360 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721769960 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721683560 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721424360 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1721337960 | 1.78 | 0.22 | 14.10 | 1.78 | 1.78 | 1.78 | 4500 |
| 1721251320 | 1.56 | -0.15 | -8.77 | 1.56 | 1.56 | 1.56 | 1556 |
| 1721164920 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 120 |
| 1721077800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720818600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720732200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720645800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720559400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720473000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720213800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720041000 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 21026 |
| 1719955380 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719868980 | 1.72 | -0.15 | -7.77 | 1.72 | 1.72 | 1.72 | 5508 |
| 1719581400 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1719495000 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1719408600 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1719322200 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1719235800 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1718976600 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
| 1718890200 | 1.865 | 0 | 0.00 | 1.865 | 1.865 | 1.865 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
