Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.170
+0.070 (3.33%)
Jul 25, 2025, 4:00 PM - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2.00 | 2.05 | 1.97 | 2.01 | 2.01 | 1.01% | 29,236 |
| Jul 16, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -1.97% | 67,547 |
| Jul 15, 2025 | 2.10 | 2.11 | 2.01 | 2.03 | 2.03 | -0.98% | 106,777 |
| Jul 14, 2025 | 2.04 | 2.10 | 2.03 | 2.05 | 2.05 | -0.49% | 71,481 |
| Jul 11, 2025 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | -2.83% | 44,590 |
| Jul 10, 2025 | 2.05 | 2.17 | 1.99 | 2.12 | 2.12 | 1.44% | 113,816 |
| Jul 9, 2025 | 2.07 | 2.11 | 2.03 | 2.09 | 2.09 | 2.96% | 16,854 |
| Jul 8, 2025 | 2.09 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 57,643 |
| Jul 7, 2025 | 2.19 | 2.20 | 2.06 | 2.07 | 2.07 | -6.76% | 25,129 |
| Jul 3, 2025 | 2.15 | 2.24 | 2.12 | 2.22 | 2.22 | 3.74% | 98,047 |
| Jul 2, 2025 | 2.00 | 2.18 | 1.99 | 2.14 | 2.14 | 8.08% | 174,573 |
| Jul 1, 2025 | 2.01 | 2.06 | 1.97 | 1.98 | 1.98 | -1.98% | 98,216 |
| Jun 30, 2025 | 2.20 | 2.23 | 2.00 | 2.02 | 2.02 | -6.91% | 200,987 |
| Jun 27, 2025 | 2.29 | 2.32 | 2.07 | 2.17 | 2.17 | -6.06% | 2,039,375 |
| Jun 26, 2025 | 2.34 | 2.34 | 2.22 | 2.31 | 2.31 | - | 77,828 |
| Jun 25, 2025 | 2.28 | 2.37 | 2.23 | 2.31 | 2.31 | 0.43% | 73,604 |
| Jun 24, 2025 | 2.17 | 2.30 | 2.09 | 2.30 | 2.30 | 7.48% | 128,173 |
| Jun 23, 2025 | 2.20 | 2.20 | 2.04 | 2.14 | 2.14 | -1.83% | 75,408 |
| Jun 20, 2025 | 2.18 | 2.23 | 2.12 | 2.18 | 2.18 | 1.40% | 98,298 |
| Jun 18, 2025 | 2.12 | 2.19 | 2.03 | 2.15 | 2.15 | 1.42% | 105,197 |
| Jun 17, 2025 | 2.10 | 2.18 | 2.07 | 2.12 | 2.12 | - | 66,445 |
| Jun 16, 2025 | 1.99 | 2.15 | 1.95 | 2.12 | 2.12 | 6.53% | 134,043 |
| Jun 13, 2025 | 2.03 | 2.09 | 1.93 | 1.99 | 1.99 | -3.86% | 190,723 |
| Jun 12, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | -3.72% | 101,439 |
| Jun 11, 2025 | 2.19 | 2.23 | 2.11 | 2.15 | 2.15 | -0.92% | 183,176 |
| Jun 10, 2025 | 2.17 | 2.19 | 2.12 | 2.17 | 2.17 | 0.46% | 57,365 |
| Jun 9, 2025 | 2.20 | 2.23 | 2.15 | 2.16 | 2.16 | -1.82% | 21,355 |
| Jun 6, 2025 | 2.25 | 2.27 | 2.16 | 2.20 | 2.20 | - | 35,042 |
| Jun 5, 2025 | 2.23 | 2.28 | 2.14 | 2.20 | 2.20 | -1.79% | 58,913 |
| Jun 4, 2025 | 2.26 | 2.28 | 2.15 | 2.24 | 2.24 | -0.44% | 34,070 |
| Jun 3, 2025 | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | 4.17% | 24,035 |
| Jun 2, 2025 | 2.19 | 2.24 | 2.12 | 2.16 | 2.16 | -1.82% | 80,566 |
| May 30, 2025 | 2.23 | 2.33 | 2.17 | 2.20 | 2.20 | -0.90% | 53,658 |
| May 29, 2025 | 2.20 | 2.39 | 2.15 | 2.22 | 2.22 | 1.83% | 132,624 |
| May 28, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -1.80% | 60,575 |
| May 27, 2025 | 2.16 | 2.24 | 2.09 | 2.22 | 2.22 | 3.74% | 145,435 |
| May 23, 2025 | 2.29 | 2.35 | 2.09 | 2.14 | 2.14 | -7.36% | 100,308 |
| May 22, 2025 | 2.25 | 2.36 | 2.19 | 2.31 | 2.31 | 1.32% | 71,781 |
| May 21, 2025 | 2.30 | 2.49 | 2.20 | 2.28 | 2.28 | -2.15% | 45,028 |
| May 20, 2025 | 2.34 | 2.36 | 2.25 | 2.33 | 2.33 | -1.69% | 22,351 |
| May 19, 2025 | 2.45 | 2.49 | 2.30 | 2.37 | 2.37 | -5.95% | 32,883 |
| May 16, 2025 | 2.24 | 2.55 | 2.22 | 2.52 | 2.52 | 12.50% | 147,977 |
| May 15, 2025 | 2.06 | 2.28 | 2.05 | 2.24 | 2.24 | 9.80% | 129,256 |
| May 14, 2025 | 2.35 | 2.35 | 2.02 | 2.04 | 2.04 | -13.19% | 301,014 |