Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.530
-0.070 (-4.38%)
At close: Mar 9, 2026, 4:00 PM EDT
1.550
+0.020 (1.31%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.551.661.471.55--3.13%36,887
Mar 6, 20261.731.731.541.601.60-3.90%15,714
Mar 5, 20261.631.711.551.671.673.42%12,637
Mar 4, 20261.681.761.581.611.61-3.01%17,656
Mar 3, 20261.701.751.611.661.66-2.35%6,648
Mar 2, 20261.731.801.691.701.70-3.41%10,001
Feb 27, 20261.771.831.751.761.76-4.35%6,032
Feb 26, 20261.931.941.821.841.84-3.66%5,410
Feb 25, 20261.801.911.741.911.916.11%22,251
Feb 24, 20261.591.801.591.801.804.96%27,441
Feb 23, 20261.761.801.551.721.72-3.11%67,354
Feb 20, 20261.781.831.771.771.77-2.21%15,112
Feb 19, 20261.801.811.771.811.811.69%10,801
Feb 18, 20261.901.901.781.781.78-6.81%26,505
Feb 17, 20261.982.031.901.911.91-2.55%9,004
Feb 13, 20262.022.111.931.961.96-3.92%9,121
Feb 12, 20262.012.101.982.042.043.55%28,765
Feb 11, 20261.982.061.911.971.97-2.48%28,348
Feb 10, 20262.072.132.022.022.02-1.94%7,968
Feb 9, 20262.052.062.002.062.061.48%9,065
Feb 6, 20261.982.071.962.032.031.00%14,171
Feb 5, 20262.142.141.972.012.01-3.37%22,119
Feb 4, 20262.082.132.022.082.08-16,861
Feb 3, 20262.192.192.032.082.08-5.02%16,681
Feb 2, 20262.152.292.102.192.191.86%25,726
Jan 30, 20262.142.212.052.152.15-0.46%28,938
Jan 29, 20262.172.232.082.162.16-3.57%45,064
Jan 28, 20262.322.322.212.242.24-3.45%21,435
Jan 27, 20262.122.391.992.322.329.43%34,525
Jan 26, 20262.212.272.112.122.12-4.93%12,914
Jan 23, 20262.302.302.182.232.23-7.47%84,932
Jan 22, 20261.922.411.922.412.4122.96%118,515
Jan 21, 20261.881.991.881.961.96-0.51%11,729
Jan 20, 20261.971.991.901.971.97-1.01%15,915
Jan 16, 20261.962.001.941.991.990.51%53,399
Jan 15, 20262.032.061.951.981.98-2.46%31,027
Jan 14, 20261.892.031.892.032.036.28%10,166
Jan 13, 20261.951.961.871.911.91-3.05%10,970
Jan 12, 20261.891.971.871.971.973.68%11,415
Jan 9, 20262.002.001.871.901.90-3.06%80,075
Jan 8, 20262.122.171.951.961.96-4.39%61,917
Jan 7, 20261.972.131.922.052.055.67%122,097
Jan 6, 20261.881.981.851.941.942.11%20,026
Jan 5, 20261.932.001.851.901.90-4.04%50,286
Jan 2, 20261.881.991.851.981.986.45%35,743
Dec 31, 20251.912.001.831.861.86-6.06%104,679
Dec 30, 20251.981.981.901.981.981.54%57,885
Dec 29, 20251.922.021.881.951.95-1.02%35,517
Dec 26, 20252.022.091.921.971.97-2.48%39,288
Dec 24, 20251.932.021.912.022.024.66%16,096
Dec 23, 20252.042.041.901.931.93-5.85%71,207
Dec 22, 20252.102.152.012.052.05-2.38%63,163
Dec 19, 20252.262.262.092.102.10-7.89%82,709
Dec 18, 20252.162.302.122.282.286.54%43,277
Dec 17, 20252.212.292.122.142.14-2.73%87,097
Dec 16, 20252.032.232.032.202.206.80%40,373
Dec 15, 20252.152.152.022.062.06-4.19%79,262
Dec 12, 20252.162.212.122.152.15-3.59%24,733
Dec 11, 20252.252.322.192.232.23-1.76%46,134
Dec 10, 20252.252.342.152.272.271.79%114,472
Dec 9, 20252.092.242.092.232.235.69%114,233
Dec 8, 20252.142.172.062.112.11-99,388
Dec 5, 20251.842.271.822.112.119.90%402,585
Dec 4, 20251.851.941.821.921.921.59%37,610
Dec 3, 20251.741.901.681.891.898.62%92,542
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, 20251.871.941.871.881.88-35,638
Nov 26, 20251.961.961.831.881.88-3.09%107,952
Nov 25, 20251.861.941.811.941.944.86%72,246
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