Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.980
-0.050 (-2.46%)
Jan 15, 2026, 4:00 PM EST - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 2.03 | 2.06 | 1.95 | 1.98 | 1.98 | -2.46% | 31,027 |
| Jan 14, 2026 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 6.28% | 10,166 |
| Jan 13, 2026 | 1.95 | 1.96 | 1.87 | 1.91 | 1.91 | -3.05% | 10,970 |
| Jan 12, 2026 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 3.68% | 11,412 |
| Jan 9, 2026 | 2.00 | 2.00 | 1.87 | 1.90 | 1.90 | -3.06% | 80,075 |
| Jan 8, 2026 | 2.12 | 2.17 | 1.95 | 1.96 | 1.96 | -4.39% | 61,917 |
| Jan 7, 2026 | 1.97 | 2.13 | 1.92 | 2.05 | 2.05 | 5.67% | 122,072 |
| Jan 6, 2026 | 1.88 | 1.98 | 1.85 | 1.94 | 1.94 | 2.11% | 20,026 |
| Jan 5, 2026 | 1.93 | 2.00 | 1.85 | 1.90 | 1.90 | -4.04% | 50,286 |
| Jan 2, 2026 | 1.88 | 1.99 | 1.85 | 1.98 | 1.98 | 6.45% | 35,743 |
| Dec 31, 2025 | 1.91 | 2.00 | 1.83 | 1.86 | 1.86 | -6.06% | 104,679 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 57,885 |
| Dec 29, 2025 | 1.92 | 2.02 | 1.88 | 1.95 | 1.95 | -1.02% | 35,517 |
| Dec 26, 2025 | 2.02 | 2.09 | 1.92 | 1.97 | 1.97 | -2.48% | 39,287 |
| Dec 24, 2025 | 1.93 | 2.02 | 1.91 | 2.02 | 2.02 | 4.66% | 16,096 |
| Dec 23, 2025 | 2.04 | 2.04 | 1.90 | 1.93 | 1.93 | -5.85% | 71,207 |
| Dec 22, 2025 | 2.10 | 2.15 | 2.01 | 2.05 | 2.05 | -2.38% | 63,162 |
| Dec 19, 2025 | 2.26 | 2.26 | 2.09 | 2.10 | 2.10 | -7.89% | 82,649 |
| Dec 18, 2025 | 2.16 | 2.30 | 2.12 | 2.28 | 2.28 | 6.54% | 43,233 |
| Dec 17, 2025 | 2.21 | 2.29 | 2.12 | 2.14 | 2.14 | -2.73% | 87,092 |
| Dec 16, 2025 | 2.03 | 2.23 | 2.03 | 2.20 | 2.20 | 6.80% | 40,368 |
| Dec 15, 2025 | 2.15 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 79,262 |
| Dec 12, 2025 | 2.16 | 2.21 | 2.12 | 2.15 | 2.15 | -3.59% | 24,733 |
| Dec 11, 2025 | 2.25 | 2.32 | 2.19 | 2.23 | 2.23 | -1.76% | 46,134 |
| Dec 10, 2025 | 2.25 | 2.34 | 2.15 | 2.27 | 2.27 | 1.79% | 114,362 |
| Dec 9, 2025 | 2.09 | 2.24 | 2.09 | 2.23 | 2.23 | 5.69% | 114,231 |
| Dec 8, 2025 | 2.14 | 2.17 | 2.06 | 2.11 | 2.11 | - | 99,288 |
| Dec 5, 2025 | 1.84 | 2.27 | 1.82 | 2.11 | 2.11 | 9.90% | 400,642 |
| Dec 4, 2025 | 1.85 | 1.94 | 1.82 | 1.92 | 1.92 | 1.59% | 37,610 |
| Dec 3, 2025 | 1.74 | 1.90 | 1.68 | 1.89 | 1.89 | 8.62% | 87,996 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -4.92% | 83,587 |
| Dec 1, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -2.66% | 47,016 |
| Nov 28, 2025 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | - | 35,226 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.83 | 1.88 | 1.88 | -3.09% | 107,952 |
| Nov 25, 2025 | 1.86 | 1.94 | 1.81 | 1.94 | 1.94 | 4.86% | 72,169 |
| Nov 24, 2025 | 1.81 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 96,231 |
| Nov 21, 2025 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | 5.20% | 81,615 |
| Nov 20, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | - | 133,297 |
| Nov 19, 2025 | 1.63 | 1.77 | 1.58 | 1.73 | 1.73 | 7.45% | 160,480 |
| Nov 18, 2025 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | -6.40% | 151,780 |
| Nov 17, 2025 | 1.63 | 1.76 | 1.51 | 1.72 | 1.72 | 4.24% | 289,339 |
| Nov 14, 2025 | 1.49 | 1.68 | 1.41 | 1.65 | 1.65 | 9.27% | 122,913 |
| Nov 13, 2025 | 1.50 | 1.56 | 1.40 | 1.51 | 1.51 | -1.31% | 121,366 |
| Nov 12, 2025 | 1.48 | 1.67 | 1.47 | 1.53 | 1.53 | 3.38% | 328,802 |
| Nov 11, 2025 | 1.37 | 1.54 | 1.37 | 1.48 | 1.48 | 4.96% | 130,085 |
| Nov 10, 2025 | 1.48 | 1.49 | 1.37 | 1.41 | 1.41 | -2.76% | 201,992 |
| Nov 7, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 73,346 |
| Nov 6, 2025 | 1.36 | 1.49 | 1.36 | 1.39 | 1.39 | - | 157,841 |
| Nov 5, 2025 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -0.71% | 27,320 |
| Nov 4, 2025 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 90,378 |