Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
6.00
+0.03 (0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.846.145.846.006.000.50%160,630
Dec 19, 20246.506.655.965.975.97-8.29%108,700
Dec 18, 20246.866.936.406.516.51-5.24%71,100
Dec 17, 20246.966.976.756.876.871.18%50,100
Dec 16, 20246.666.896.666.796.791.19%31,900
Dec 13, 20246.856.856.586.716.71-1.76%71,600
Dec 12, 20247.007.086.836.836.83-2.15%53,340
Dec 11, 20246.937.066.926.986.980.43%58,900
Dec 10, 20246.907.066.906.956.95-33,615
Dec 9, 20246.967.196.926.956.950.14%35,731
Dec 6, 20246.867.036.866.946.940.14%25,238
Dec 5, 20246.957.036.916.936.93-0.57%42,400
Dec 4, 20247.057.156.946.976.97-0.71%38,037
Dec 3, 20247.237.306.957.027.02-2.23%43,800
Dec 2, 20247.357.357.117.187.18-1.78%35,900
Nov 29, 20247.177.347.177.317.311.81%26,049
Nov 27, 20247.407.407.137.187.18-0.55%45,800
Nov 26, 20247.167.337.137.227.220.14%48,102
Nov 25, 20247.187.337.037.217.210.42%37,500
Nov 22, 20247.137.336.967.187.181.84%48,140
Nov 21, 20247.007.216.977.057.051.59%50,003
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, 20246.856.876.716.806.80-0.15%30,900
Nov 15, 20247.097.096.766.816.81-3.54%87,020
Nov 14, 20247.057.207.017.067.06-0.84%43,900
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, 20247.107.347.007.277.271.25%82,803
Nov 8, 20247.107.476.997.187.18-12.65%103,327
Nov 7, 20248.188.378.108.228.220.61%56,748
Nov 6, 20248.308.377.968.178.173.42%100,500
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%21,300
Oct 31, 20247.917.997.757.807.80-1.89%45,100
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%19,900
Oct 24, 20248.208.288.068.198.19-0.61%31,200
Oct 23, 20248.148.278.068.248.240.49%22,118
Oct 22, 20248.258.258.008.208.20-26,900
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%49,000
Oct 16, 20248.088.408.078.298.292.85%40,200
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, 20248.248.318.118.278.270.85%26,600
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%27,400
Oct 7, 20248.078.217.938.138.130.37%39,300
Oct 4, 20248.088.207.948.108.101.89%30,703
Oct 3, 20247.858.047.727.957.951.92%37,000
Oct 2, 20247.898.017.747.807.80-2.38%59,332
Oct 1, 20248.028.077.837.997.990.13%69,148
Sep 30, 20248.488.497.897.987.98-5.90%60,514
Sep 27, 20248.898.928.448.488.48-4.18%53,800
Sep 26, 20248.898.908.698.858.850.80%44,212
Sep 25, 20248.939.078.788.788.78-2.01%31,500
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%114,800
Sep 19, 20248.979.028.878.968.962.05%50,100
Sep 18, 20248.769.078.678.788.78-52,500
Sep 17, 20248.788.928.658.788.781.15%50,200
Sep 16, 20248.849.098.648.688.68-1.81%70,740
Sep 13, 20248.728.868.678.848.842.79%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%31,500
Sep 6, 20248.728.728.388.488.48-2.08%50,236
Sep 5, 20248.398.708.238.668.662.97%63,100
Sep 4, 20248.448.548.398.418.410.36%21,100
Sep 3, 20248.728.838.388.388.38-5.20%31,100
Aug 30, 20248.848.848.718.848.840.68%19,719
Aug 29, 20248.858.968.748.788.780.34%52,400
Aug 28, 20248.979.018.688.758.75-2.02%32,800
Aug 27, 20248.819.058.788.938.930.56%47,845
Aug 26, 20248.679.208.668.888.883.02%61,300
Aug 23, 20248.228.628.178.628.625.90%67,700
Aug 22, 20248.228.228.028.148.14-0.12%34,847
Aug 21, 20248.128.328.118.158.150.49%35,700
Aug 20, 20248.228.228.008.118.11-1.34%86,100
Aug 19, 20248.058.428.038.228.221.99%45,415
Aug 16, 20248.118.177.978.068.06-0.49%60,000
Aug 15, 20248.198.397.988.108.101.00%114,804
Aug 14, 20247.598.167.448.028.025.80%58,636
Aug 13, 20247.607.717.407.587.580.13%127,700
Aug 12, 20247.577.687.467.577.57-0.79%99,141
Aug 9, 20248.258.327.357.637.63-7.74%139,800
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%131,800
Aug 2, 20248.108.308.108.208.20-1.91%61,600
Aug 1, 20248.448.518.098.368.36-0.95%108,736