Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.240
-0.130 (-9.49%)
At close: Jun 26, 2026, 4:00 PM EDT
1.200
-0.040 (-3.23%)
After-hours: Jun 26, 2026, 5:20 PM EDT

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.361.461.241.241.24-9.49%102,285
Jun 25, 20261.381.471.351.371.37-1.44%31,054
Jun 24, 20261.371.591.371.391.390.72%19,946
Jun 23, 20261.421.451.351.381.38-3.50%47,494
Jun 22, 20261.381.471.381.431.436.72%15,125
Jun 18, 20261.431.541.341.341.34-5.63%117,903
Jun 17, 20261.481.541.381.421.42-2.07%39,319
Jun 16, 20261.201.601.181.451.455.84%423,085
Jun 15, 20261.371.411.341.371.37-19,927
Jun 12, 20261.371.381.341.371.373.01%16,949
Jun 11, 20261.401.401.311.331.33-1.48%13,505
Jun 10, 20261.401.421.351.351.35-3.57%27,846
Jun 9, 20261.311.441.311.401.409.37%26,185
Jun 8, 20261.271.301.251.281.281.59%11,930
Jun 5, 20261.391.391.251.261.26-8.03%29,491
Jun 4, 20261.381.461.321.371.37-20,565
Jun 3, 20261.341.391.331.371.372.24%35,060
Jun 2, 20261.361.401.301.341.34-1.47%31,821
Jun 1, 20261.181.371.161.361.3615.25%91,702
May 29, 20261.161.191.161.181.18-0.84%12,252
May 28, 20261.141.221.141.191.194.39%215,108
May 27, 20261.131.151.121.141.141.79%33,275
May 26, 20261.141.151.111.121.12-2.61%17,674
May 22, 20261.141.151.131.151.150.88%8,364
May 21, 20261.141.151.111.141.14-10,869
May 20, 20261.141.161.111.141.14-34,036
May 19, 20261.101.151.061.141.145.56%16,680
May 18, 20261.041.121.021.081.082.86%44,772
May 15, 20261.051.101.051.051.05-2.78%18,858
May 14, 20261.071.091.061.081.080.93%8,990
May 13, 20261.061.091.051.071.070.94%31,268
May 12, 20261.061.071.001.061.06-0.93%32,585
May 11, 20261.151.151.071.071.07-6.96%43,862
May 8, 20261.081.161.061.151.156.48%100,753
May 7, 20261.111.171.081.081.08-1.82%123,295
May 6, 20261.131.151.101.101.10-2.22%49,925
May 5, 20261.141.141.121.131.130.45%17,172
May 4, 20261.151.151.121.121.12-1.32%20,736
May 1, 20261.131.151.121.141.140.44%24,072
Apr 30, 20261.151.151.111.131.13-0.88%20,782
Apr 29, 20261.151.151.131.141.141.79%9,053
Apr 28, 20261.141.151.121.121.12-7,857
Apr 27, 20261.111.151.111.121.12-1.75%21,813
Apr 24, 20261.201.201.091.141.14-0.87%51,699
Apr 23, 20261.101.151.101.151.153.60%60,344
Apr 22, 20261.131.141.101.111.11-3.48%20,324
Apr 21, 20261.141.151.131.151.15-40,019
Apr 20, 20261.151.181.051.151.15-2.54%141,959
Apr 17, 20261.121.391.101.181.184.42%140,970
Apr 16, 20261.101.131.071.131.132.73%22,502
Apr 15, 20261.121.161.101.101.10-1.79%24,250
Apr 14, 20261.191.191.121.121.12-4.27%24,545
Apr 13, 20261.141.181.141.171.174.46%12,788
Apr 10, 20261.141.141.121.121.12-0.88%2,345
Apr 9, 20261.121.161.121.131.13-0.88%10,747
Apr 8, 20261.131.191.101.141.142.70%14,404
Apr 7, 20261.171.171.101.111.11-5.13%29,773
Apr 6, 20261.151.181.141.171.17-0.85%38,970
Apr 2, 20261.171.191.141.181.18-0.84%23,819
Apr 1, 20261.191.221.151.191.19-49,210
Mar 31, 20261.191.231.181.191.192.59%28,201
Mar 30, 20261.121.201.121.161.161.75%36,872
Mar 27, 20261.161.181.101.141.14-3.39%61,388
Mar 26, 20261.151.251.151.181.183.51%33,957
Mar 25, 20261.261.291.091.141.14-5.00%58,966
Mar 24, 20261.261.331.201.201.20-4.76%97,657
Mar 23, 20261.111.261.031.261.2622.33%196,784
Mar 20, 20260.881.040.851.031.0317.05%165,603
Mar 19, 20260.850.890.810.880.88-384,371
Mar 18, 20260.850.930.850.880.881.95%211,491
Mar 17, 20261.101.170.840.860.86-19.33%339,729
Mar 16, 20261.171.191.061.071.07-5.31%128,049
Mar 13, 20261.351.351.081.131.13-22.07%224,809
Mar 12, 20261.561.561.451.451.45-8.23%41,284
Mar 11, 20261.581.631.501.581.58-11,834
Mar 10, 20261.611.661.481.581.581.94%30,463
Mar 9, 20261.551.661.471.551.55-3.13%37,886
Mar 6, 20261.731.731.541.601.60-3.90%15,714
Mar 5, 20261.631.711.551.671.673.42%12,638
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%10,056
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%22,252
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%15,113
Feb 19, 20261.801.811.771.811.811.69%10,801
Feb 18, 20261.901.901.781.781.78-6.81%26,541
Feb 17, 20261.982.031.901.911.91-2.55%9,009
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%28,349
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