Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.620
+0.060 (3.85%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.56 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 90,872 |
| Sep 25, 2025 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 85,711 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 77,710 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 3.97% | 52,205 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 65,294 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 48,024 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.48 | 1.60 | 1.60 | 2.56% | 112,329 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 38,613 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 48,870 |
| Sep 15, 2025 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | -1.22% | 30,587 |
| Sep 12, 2025 | 1.66 | 1.67 | 1.59 | 1.64 | 1.64 | -2.38% | 86,440 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.64 | 1.68 | 1.68 | -2.89% | 37,939 |
| Sep 10, 2025 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | 1.17% | 5,221 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.62 | 1.71 | 1.71 | -1.72% | 58,363 |
| Sep 8, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -3.33% | 59,529 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -1.10% | 35,620 |
| Sep 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.81% | 13,679 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.63 | 1.72 | 1.72 | -4.97% | 62,789 |
| Sep 2, 2025 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -2.95% | 54,336 |
| Aug 29, 2025 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 1.36% | 34,247 |
| Aug 28, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 5.75% | 78,839 |
| Aug 27, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 84,373 |
| Aug 26, 2025 | 1.79 | 1.84 | 1.73 | 1.80 | 1.80 | 3.45% | 53,730 |
| Aug 25, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 117,001 |
| Aug 22, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 5.66% | 31,533 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 23,892 |
| Aug 20, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | -1.83% | 59,990 |
| Aug 19, 2025 | 1.71 | 1.81 | 1.63 | 1.64 | 1.64 | -2.38% | 85,397 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 53,705 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 32,421 |
| Aug 14, 2025 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.18% | 46,633 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -4.49% | 156,398 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.41 | 1.78 | 1.78 | -9.18% | 647,440 |
| Aug 11, 2025 | 2.06 | 2.09 | 1.93 | 1.96 | 1.96 | -4.16% | 154,455 |
| Aug 8, 2025 | 2.02 | 2.15 | 2.00 | 2.05 | 2.05 | 0.74% | 341,437 |
| Aug 7, 2025 | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | -9.38% | 55,722 |
| Aug 6, 2025 | 2.13 | 2.37 | 2.05 | 2.24 | 2.24 | 6.67% | 140,633 |
| Aug 5, 2025 | 2.08 | 2.12 | 1.98 | 2.10 | 2.10 | 1.94% | 60,325 |
| Aug 4, 2025 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 15,812 |
| Aug 1, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 0.50% | 35,222 |
| Jul 31, 2025 | 2.07 | 2.11 | 2.00 | 2.01 | 2.01 | -2.90% | 71,227 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.07 | 2.07 | 2.07 | -3.27% | 47,919 |
| Jul 29, 2025 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | 2.39% | 19,434 |
| Jul 28, 2025 | 2.16 | 2.22 | 2.06 | 2.09 | 2.09 | -3.69% | 32,628 |
| Jul 25, 2025 | 2.12 | 2.17 | 2.06 | 2.17 | 2.17 | 3.33% | 72,805 |
| Jul 24, 2025 | 2.19 | 2.22 | 2.10 | 2.10 | 2.10 | -3.67% | 23,585 |
| Jul 23, 2025 | 2.15 | 2.22 | 2.10 | 2.18 | 2.18 | 2.83% | 34,670 |
| Jul 22, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 4.43% | 38,898 |
| Jul 21, 2025 | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | 0.50% | 61,288 |
| Jul 18, 2025 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 0.50% | 59,425 |