Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.120
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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