Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.110
+0.190 (9.90%)
At close: Dec 5, 2025, 4:00 PM EST
2.080
-0.030 (-1.42%)
After-hours: Dec 5, 2025, 7:24 PM EST

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.842.271.822.112.119.90%400,642
Dec 4, 20251.851.941.821.921.921.59%37,610
Dec 3, 20251.741.901.681.891.898.62%87,996
Dec 2, 20251.811.811.721.741.74-4.92%83,587
Dec 1, 20251.861.871.811.831.83-2.66%47,016
Nov 28, 20251.871.941.871.881.88-35,226
Nov 26, 20251.961.961.831.881.88-3.09%107,952
Nov 25, 20251.861.941.811.941.944.86%72,169
Nov 24, 20251.811.901.751.851.851.65%96,231
Nov 21, 20251.751.821.701.821.825.20%81,615
Nov 20, 20251.731.781.691.731.73-133,297
Nov 19, 20251.631.771.581.731.737.45%160,480
Nov 18, 20251.711.731.611.611.61-6.40%151,780
Nov 17, 20251.631.761.511.721.724.24%289,339
Nov 14, 20251.491.681.411.651.659.27%122,913
Nov 13, 20251.501.561.401.511.51-1.31%121,366
Nov 12, 20251.481.671.471.531.533.38%328,802
Nov 11, 20251.371.541.371.481.484.96%130,085
Nov 10, 20251.481.491.371.411.41-2.76%201,992
Nov 7, 20251.391.481.371.451.454.32%73,346
Nov 6, 20251.361.491.361.391.39-157,841
Nov 5, 20251.391.461.391.391.39-0.71%27,320
Nov 4, 20251.401.451.371.401.40-2.78%90,378
Nov 3, 20251.531.531.341.441.44-5.26%208,846
Oct 31, 20251.421.561.421.521.524.83%128,197
Oct 30, 20251.541.571.411.451.45-7.05%297,690
Oct 29, 20251.571.641.501.561.56-0.64%202,564
Oct 28, 20251.441.601.411.571.5716.30%398,553
Oct 27, 20251.391.491.321.351.35-1.46%314,814
Oct 24, 20251.281.491.241.371.377.45%205,973
Oct 23, 20251.251.311.201.281.283.66%170,500
Oct 22, 20251.241.291.171.231.23-4.65%204,217
Oct 21, 20251.211.311.181.291.294.03%255,853
Oct 20, 20251.151.291.111.241.241.64%338,105
Oct 17, 20251.231.261.201.221.22-4.69%258,956
Oct 16, 20251.331.401.261.281.28-11.11%744,176
Oct 15, 20251.591.641.361.441.44-8.28%1,431,120
Oct 14, 20251.661.681.351.571.5711.35%14,035,116
Oct 13, 20251.311.511.311.411.416.02%2,889,677
Oct 10, 20251.391.401.301.331.33-3.62%122,820
Oct 9, 20251.451.501.351.381.38-4.83%124,454
Oct 8, 20251.491.531.411.451.45-2.68%76,273
Oct 7, 20251.561.561.471.491.49-2.61%69,104
Oct 6, 20251.551.651.511.531.53-1.92%24,301
Oct 3, 20251.591.621.511.561.56-39,651
Oct 2, 20251.581.621.521.561.56-1.27%90,664
Oct 1, 20251.571.611.491.581.581.28%150,827
Sep 30, 20251.571.611.551.561.56-81,245
Sep 29, 20251.651.651.551.561.56-3.70%19,806
Sep 26, 20251.561.621.501.621.623.85%90,872
Sep 25, 20251.511.581.501.561.562.63%85,711
Sep 24, 20251.581.591.511.521.52-3.18%77,710
Sep 23, 20251.551.601.521.571.573.97%52,205
Sep 22, 20251.511.581.511.511.51-1.95%65,294
Sep 19, 20251.601.601.541.541.54-3.75%48,024
Sep 18, 20251.561.611.481.601.602.56%112,329
Sep 17, 20251.571.611.561.561.56-0.64%38,613
Sep 16, 20251.601.611.551.571.57-3.09%48,870
Sep 15, 20251.641.681.561.621.62-1.22%30,587
Sep 12, 20251.661.671.591.641.64-2.38%86,440
Sep 11, 20251.741.741.641.681.68-2.89%37,939
Sep 10, 20251.681.781.681.731.731.17%5,221
Sep 9, 20251.771.771.621.711.71-1.72%58,363
Sep 8, 20251.781.831.741.741.74-3.33%59,529
Sep 5, 20251.851.891.771.801.80-1.10%35,620
Sep 4, 20251.741.821.741.821.825.81%13,679
Sep 3, 20251.791.841.631.721.72-4.97%63,050
Sep 2, 20251.841.881.791.811.81-2.95%54,336
Aug 29, 20251.821.881.781.871.871.36%34,247
Aug 28, 20251.741.851.741.841.845.75%78,839
Aug 27, 20251.821.831.731.741.74-3.33%84,373
Aug 26, 20251.791.841.731.801.803.45%53,730
Aug 25, 20251.681.751.681.741.743.57%117,001
Aug 22, 20251.611.731.611.681.685.66%31,533
Aug 21, 20251.611.681.581.591.59-1.24%23,892
Aug 20, 20251.611.641.571.611.61-1.83%59,990
Aug 19, 20251.711.811.631.641.64-2.38%85,397
Aug 18, 20251.721.751.651.681.680.60%53,705
Aug 15, 20251.721.731.651.671.67-0.60%32,421
Aug 14, 20251.691.731.601.681.68-1.18%46,633
Aug 13, 20251.801.801.601.701.70-4.49%156,398
Aug 12, 20251.941.941.411.781.78-9.18%647,440
Aug 11, 20252.062.091.931.961.96-4.16%154,455
Aug 8, 20252.022.152.002.052.050.74%341,437
Aug 7, 20252.242.242.032.032.03-9.38%55,722
Aug 6, 20252.132.372.052.242.246.67%140,633
Aug 5, 20252.082.121.982.102.101.94%60,325
Aug 4, 20252.022.062.012.062.061.98%15,812
Aug 1, 20251.992.051.992.022.020.50%35,222
Jul 31, 20252.072.112.002.012.01-2.90%71,227
Jul 30, 20252.152.202.072.072.07-3.27%47,919
Jul 29, 20252.102.162.082.142.142.39%19,434
Jul 28, 20252.162.222.062.092.09-3.69%32,628
Jul 25, 20252.122.172.062.172.173.33%72,805
Jul 24, 20252.192.222.102.102.10-3.67%23,585
Jul 23, 20252.152.222.102.182.182.83%34,670
Jul 22, 20252.052.152.052.122.124.43%38,898
Jul 21, 20252.052.082.032.032.030.50%61,288
Jul 18, 20252.032.052.012.022.020.50%59,425
Jul 17, 20252.002.051.972.012.011.01%29,236