Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
7.10
+0.16 (2.31%)
Nov 21, 2024, 10:44 AM EST - Market open

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.786.996.596.946.943.43%51,408
Nov 19, 20246.846.846.606.716.71-1.32%45,835
Nov 18, 20246.856.876.716.806.80-0.07%30,850
Nov 15, 20247.097.096.766.816.81-3.61%87,020
Nov 14, 20247.057.207.017.067.06-0.84%43,864
Nov 13, 20247.037.237.037.127.120.99%45,638
Nov 12, 20247.277.407.027.057.05-3.03%72,902
Nov 11, 20247.107.347.007.277.271.32%82,803
Nov 8, 20247.107.476.997.187.18-12.71%103,327
Nov 7, 20248.188.378.108.228.220.61%56,748
Nov 6, 20248.308.377.968.178.173.42%100,458
Nov 5, 20247.707.927.617.907.903.13%29,023
Nov 4, 20247.857.917.607.667.66-2.67%34,742
Nov 1, 20247.838.017.807.877.870.90%21,291
Oct 31, 20247.917.997.757.807.80-1.89%45,083
Oct 30, 20248.008.107.897.957.95-0.25%50,653
Oct 29, 20247.928.057.777.977.97-37,124
Oct 28, 20248.158.157.907.977.97-0.87%35,422
Oct 25, 20248.258.258.048.048.04-1.83%19,897
Oct 24, 20248.208.288.068.198.19-0.61%31,179
Oct 23, 20248.148.278.068.248.240.49%22,118
Oct 22, 20248.258.258.008.208.20-26,882
Oct 21, 20248.318.328.068.208.20-1.80%29,807
Oct 18, 20248.258.398.158.358.351.21%46,431
Oct 17, 20248.288.528.088.258.25-0.48%48,966
Oct 16, 20248.088.408.088.298.292.85%40,197
Oct 15, 20248.008.227.778.068.06-0.37%26,502
Oct 14, 20248.218.278.058.098.09-2.18%26,045
Oct 11, 20248.258.318.118.278.270.85%26,578
Oct 10, 20248.098.338.028.208.20-41,542
Oct 9, 20248.178.318.158.208.200.61%65,416
Oct 8, 20248.128.268.068.158.150.25%27,365
Oct 7, 20248.078.217.938.138.130.37%39,279
Oct 4, 20248.088.207.948.108.101.89%30,703
Oct 3, 20247.858.047.727.957.951.92%36,995
Oct 2, 20247.898.017.747.807.80-2.38%59,332
Oct 1, 20248.028.087.837.997.990.13%69,148
Sep 30, 20248.488.497.897.987.98-5.90%60,514
Sep 27, 20248.898.928.448.488.48-4.18%53,751
Sep 26, 20248.898.908.698.858.850.80%44,212
Sep 25, 20248.939.088.788.788.78-2.01%31,456
Sep 24, 20249.089.148.778.968.96-0.88%46,331
Sep 23, 20248.999.148.629.049.041.12%60,420
Sep 20, 20249.009.088.838.948.94-0.22%114,774
Sep 19, 20248.979.028.878.968.962.05%50,070
Sep 18, 20248.769.078.678.788.78-52,480
Sep 17, 20248.788.928.658.788.781.15%50,182
Sep 16, 20248.849.098.648.688.68-1.81%70,740
Sep 13, 20248.728.868.688.848.842.79%27,931
Sep 12, 20248.458.648.328.608.602.99%18,033
Sep 11, 20248.228.478.028.358.350.72%40,745
Sep 10, 20248.188.358.188.298.290.48%17,028
Sep 9, 20248.438.548.258.258.25-2.71%31,478
Sep 6, 20248.728.728.388.488.48-2.08%50,236
Sep 5, 20248.398.708.238.668.662.97%63,055
Sep 4, 20248.448.548.398.418.410.36%21,077
Sep 3, 20248.728.838.388.388.38-5.20%31,068
Aug 30, 20248.848.848.718.848.840.68%19,719
Aug 29, 20248.858.968.748.788.780.34%52,387
Aug 28, 20248.979.018.688.758.75-2.02%32,780
Aug 27, 20248.819.058.788.938.930.56%47,845
Aug 26, 20248.679.208.678.888.883.02%61,290
Aug 23, 20248.228.628.178.628.625.90%67,673
Aug 22, 20248.228.228.028.148.14-0.12%34,847
Aug 21, 20248.128.328.118.158.150.49%35,650
Aug 20, 20248.228.228.008.118.11-1.34%86,082
Aug 19, 20248.058.428.038.228.221.99%45,415
Aug 16, 20248.118.187.978.068.06-0.49%59,957
Aug 15, 20248.198.397.988.108.101.00%114,804
Aug 14, 20247.598.167.448.028.025.80%58,636
Aug 13, 20247.607.717.407.587.580.20%127,690
Aug 12, 20247.577.687.467.577.57-0.85%99,141
Aug 9, 20248.258.337.357.637.63-7.74%139,782
Aug 8, 20248.148.348.098.278.272.35%51,816
Aug 7, 20248.358.358.018.088.08-3.00%36,903
Aug 6, 20248.168.358.048.338.331.71%58,335
Aug 5, 20248.058.277.968.198.19-0.12%131,754
Aug 2, 20248.108.308.108.208.20-1.91%61,579
Aug 1, 20248.448.518.098.368.36-0.95%108,736
Jul 31, 20248.438.478.228.448.440.24%50,399
Jul 30, 20248.468.508.278.428.42-0.47%40,299
Jul 29, 20248.828.928.418.468.46-3.75%29,119
Jul 26, 20248.708.808.578.798.791.15%75,110
Jul 25, 20248.928.978.668.698.69-1.70%66,946
Jul 24, 20248.939.068.638.848.84-1.78%54,856
Jul 23, 20248.589.088.589.009.003.57%50,920
Jul 22, 20248.608.748.478.698.691.40%31,290
Jul 19, 20248.748.868.498.578.57-1.95%47,054
Jul 18, 20248.959.118.748.748.74-2.24%38,206
Jul 17, 20249.149.188.858.948.94-3.04%55,429
Jul 16, 20249.109.258.999.229.222.33%68,751
Jul 15, 20248.929.088.789.019.011.35%69,949
Jul 12, 20248.919.008.808.898.891.25%55,100
Jul 11, 20248.408.888.318.788.784.28%63,550
Jul 10, 20248.588.638.418.428.42-1.98%27,563
Jul 9, 20248.548.668.458.598.590.35%38,652
Jul 8, 20248.348.688.168.568.561.66%73,105
Jul 5, 20248.728.818.368.428.42-4.10%79,247
Jul 3, 20248.849.058.708.788.78-1.35%78,073
Jul 2, 20248.608.948.608.908.902.06%92,361