Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.730
-0.070 (-2.50%)
Mar 27, 2025, 9:49 AM EDT - Market open
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.97 | 3.00 | 2.77 | 2.80 | 2.80 | -6.35% | 54,327 |
| Mar 25, 2025 | 2.90 | 2.99 | 2.86 | 2.99 | 2.99 | 3.10% | 63,952 |
| Mar 24, 2025 | 2.92 | 3.06 | 2.76 | 2.90 | 2.90 | 2.84% | 86,268 |
| Mar 21, 2025 | 2.92 | 2.98 | 2.78 | 2.82 | 2.82 | -4.08% | 117,208 |
| Mar 20, 2025 | 3.07 | 3.12 | 2.93 | 2.94 | 2.94 | -3.61% | 143,511 |
| Mar 19, 2025 | 2.90 | 3.12 | 2.90 | 3.05 | 3.05 | 3.74% | 160,866 |
| Mar 18, 2025 | 2.81 | 3.07 | 2.81 | 2.94 | 2.94 | 4.63% | 207,590 |
| Mar 17, 2025 | 2.97 | 3.13 | 2.77 | 2.81 | 2.81 | -5.39% | 193,145 |
| Mar 14, 2025 | 2.80 | 3.10 | 2.73 | 2.97 | 2.97 | 10.82% | 225,479 |
| Mar 13, 2025 | 3.22 | 3.25 | 2.61 | 2.68 | 2.68 | -30.39% | 713,055 |
| Mar 12, 2025 | 4.30 | 4.30 | 3.81 | 3.85 | 3.85 | -10.67% | 114,712 |
| Mar 11, 2025 | 4.08 | 4.32 | 4.05 | 4.31 | 4.31 | 4.36% | 78,681 |
| Mar 10, 2025 | 4.43 | 4.72 | 4.06 | 4.13 | 4.13 | -6.98% | 77,668 |
| Mar 7, 2025 | 4.69 | 4.69 | 4.42 | 4.44 | 4.44 | -3.90% | 61,715 |
| Mar 6, 2025 | 4.62 | 4.63 | 4.52 | 4.62 | 4.62 | 1.76% | 21,878 |
| Mar 5, 2025 | 4.53 | 4.78 | 4.47 | 4.54 | 4.54 | 1.34% | 38,630 |
| Mar 4, 2025 | 4.43 | 4.65 | 4.35 | 4.48 | 4.48 | 0.22% | 47,695 |
| Mar 3, 2025 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | -2.19% | 53,648 |
| Feb 28, 2025 | 4.43 | 4.58 | 4.42 | 4.57 | 4.57 | 2.70% | 35,877 |
| Feb 27, 2025 | 4.53 | 4.60 | 4.39 | 4.45 | 4.45 | -2.63% | 72,613 |
| Feb 26, 2025 | 4.48 | 4.62 | 4.48 | 4.57 | 4.57 | 1.33% | 42,155 |
| Feb 25, 2025 | 4.66 | 4.71 | 4.50 | 4.51 | 4.51 | -3.01% | 42,911 |
| Feb 24, 2025 | 4.54 | 4.70 | 4.50 | 4.65 | 4.65 | 3.56% | 38,420 |
| Feb 21, 2025 | 4.43 | 4.52 | 4.35 | 4.49 | 4.49 | 2.51% | 78,929 |
| Feb 20, 2025 | 4.68 | 4.70 | 4.36 | 4.38 | 4.38 | -7.79% | 75,127 |
| Feb 19, 2025 | 4.58 | 4.91 | 4.58 | 4.75 | 4.75 | 3.71% | 93,599 |
| Feb 18, 2025 | 4.45 | 4.60 | 4.40 | 4.58 | 4.58 | 4.33% | 54,567 |
| Feb 14, 2025 | 4.60 | 4.70 | 4.31 | 4.39 | 4.39 | -4.57% | 203,323 |
| Feb 13, 2025 | 4.90 | 4.92 | 4.59 | 4.60 | 4.60 | -5.35% | 328,056 |
| Feb 12, 2025 | 5.01 | 5.15 | 4.77 | 4.86 | 4.86 | -4.14% | 90,131 |
| Feb 11, 2025 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | - | 69,186 |
| Feb 10, 2025 | 5.33 | 5.39 | 4.98 | 5.07 | 5.07 | -3.61% | 137,457 |
| Feb 7, 2025 | 5.65 | 5.65 | 5.26 | 5.26 | 5.26 | -5.57% | 54,797 |
| Feb 6, 2025 | 5.66 | 5.79 | 5.57 | 5.57 | 5.57 | -1.94% | 33,794 |
| Feb 5, 2025 | 5.70 | 5.75 | 5.61 | 5.68 | 5.68 | 1.25% | 25,855 |
| Feb 4, 2025 | 5.59 | 5.77 | 5.53 | 5.61 | 5.61 | 0.36% | 35,669 |
| Feb 3, 2025 | 5.69 | 5.83 | 5.48 | 5.59 | 5.59 | -4.44% | 50,723 |
| Jan 31, 2025 | 5.91 | 5.97 | 5.84 | 5.85 | 5.85 | -1.85% | 57,820 |
| Jan 30, 2025 | 5.88 | 5.98 | 5.84 | 5.96 | 5.96 | 2.76% | 29,587 |
| Jan 29, 2025 | 5.90 | 5.94 | 5.71 | 5.80 | 5.80 | -2.60% | 30,439 |
| Jan 28, 2025 | 5.76 | 5.98 | 5.71 | 5.96 | 5.96 | 2.67% | 47,284 |
| Jan 27, 2025 | 5.83 | 5.96 | 5.73 | 5.80 | 5.80 | 0.35% | 27,554 |
| Jan 24, 2025 | 5.77 | 5.90 | 5.76 | 5.78 | 5.78 | -0.34% | 36,802 |
| Jan 23, 2025 | 5.87 | 5.97 | 5.73 | 5.80 | 5.80 | -1.69% | 41,084 |
| Jan 22, 2025 | 5.89 | 6.16 | 5.87 | 5.90 | 5.90 | -0.34% | 43,838 |
| Jan 21, 2025 | 6.13 | 6.21 | 5.87 | 5.92 | 5.92 | 0.34% | 27,699 |
| Jan 17, 2025 | 6.01 | 6.06 | 5.87 | 5.90 | 5.90 | -1.17% | 27,569 |
| Jan 16, 2025 | 6.06 | 6.17 | 5.97 | 5.97 | 5.97 | -1.97% | 24,570 |
| Jan 15, 2025 | 6.00 | 6.09 | 5.92 | 6.09 | 6.09 | 4.10% | 14,967 |
| Jan 14, 2025 | 5.80 | 5.90 | 5.69 | 5.85 | 5.85 | 1.21% | 29,434 |