Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.700
-0.080 (-4.49%)
At close: Aug 13, 2025, 4:00 PM
1.700
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252.062.061.991.991.99-1.97%67,547
Jul 15, 20252.102.112.012.032.03-0.98%106,777
Jul 14, 20252.042.102.032.052.05-0.49%71,481
Jul 11, 20252.102.102.012.062.06-2.83%44,590
Jul 10, 20252.052.171.992.122.121.44%113,816
Jul 9, 20252.072.112.032.092.092.96%16,854
Jul 8, 20252.092.102.032.032.03-1.93%57,643
Jul 7, 20252.192.202.062.072.07-6.76%25,129
Jul 3, 20252.152.242.122.222.223.74%98,047
Jul 2, 20252.002.181.992.142.148.08%174,573
Jul 1, 20252.012.061.971.981.98-1.98%98,216
Jun 30, 20252.202.232.002.022.02-6.91%200,987
Jun 27, 20252.292.322.072.172.17-6.06%2,039,375
Jun 26, 20252.342.342.222.312.31-77,828
Jun 25, 20252.282.372.232.312.310.43%73,604
Jun 24, 20252.172.302.092.302.307.48%128,173
Jun 23, 20252.202.202.042.142.14-1.83%75,408
Jun 20, 20252.182.232.122.182.181.40%98,298
Jun 18, 20252.122.192.032.152.151.42%105,197
Jun 17, 20252.102.182.072.122.12-66,445
Jun 16, 20251.992.151.952.122.126.53%134,043
Jun 13, 20252.032.091.931.991.99-3.86%190,723
Jun 12, 20252.152.152.052.072.07-3.72%101,439
Jun 11, 20252.192.232.112.152.15-0.92%183,176
Jun 10, 20252.172.192.122.172.170.46%57,365
Jun 9, 20252.202.232.152.162.16-1.82%21,355
Jun 6, 20252.252.272.162.202.20-35,042
Jun 5, 20252.232.282.142.202.20-1.79%58,913
Jun 4, 20252.262.282.152.242.24-0.44%34,070
Jun 3, 20252.162.252.152.252.254.17%24,035