Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.900
+0.100 (5.56%)
Feb 25, 2026, 4:00 PM EST - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.80 | 1.91 | 1.74 | 1.91 | 1.91 | 6.11% | 22,251 |
| Feb 24, 2026 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 4.96% | 27,441 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.55 | 1.72 | 1.72 | -3.11% | 67,354 |
| Feb 20, 2026 | 1.78 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 15,112 |
| Feb 19, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 10,801 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -6.81% | 26,505 |
| Feb 17, 2026 | 1.98 | 2.03 | 1.90 | 1.91 | 1.91 | -2.55% | 9,004 |
| Feb 13, 2026 | 2.02 | 2.11 | 1.93 | 1.96 | 1.96 | -3.92% | 9,121 |
| Feb 12, 2026 | 2.01 | 2.10 | 1.98 | 2.04 | 2.04 | 3.55% | 28,765 |
| Feb 11, 2026 | 1.98 | 2.06 | 1.91 | 1.97 | 1.97 | -2.48% | 28,348 |
| Feb 10, 2026 | 2.07 | 2.13 | 2.02 | 2.02 | 2.02 | -1.94% | 7,968 |
| Feb 9, 2026 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | 1.48% | 9,065 |
| Feb 6, 2026 | 1.98 | 2.07 | 1.96 | 2.03 | 2.03 | 1.00% | 14,171 |
| Feb 5, 2026 | 2.14 | 2.14 | 1.97 | 2.01 | 2.01 | -3.37% | 22,119 |
| Feb 4, 2026 | 2.08 | 2.13 | 2.02 | 2.08 | 2.08 | - | 16,861 |
| Feb 3, 2026 | 2.19 | 2.19 | 2.03 | 2.08 | 2.08 | -5.02% | 16,681 |
| Feb 2, 2026 | 2.15 | 2.29 | 2.10 | 2.19 | 2.19 | 1.86% | 25,726 |
| Jan 30, 2026 | 2.14 | 2.21 | 2.05 | 2.15 | 2.15 | -0.46% | 28,938 |
| Jan 29, 2026 | 2.17 | 2.23 | 2.08 | 2.16 | 2.16 | -3.57% | 45,064 |
| Jan 28, 2026 | 2.32 | 2.32 | 2.21 | 2.24 | 2.24 | -3.45% | 21,435 |
| Jan 27, 2026 | 2.12 | 2.39 | 1.99 | 2.32 | 2.32 | 9.43% | 34,525 |
| Jan 26, 2026 | 2.21 | 2.27 | 2.11 | 2.12 | 2.12 | -4.93% | 12,914 |
| Jan 23, 2026 | 2.30 | 2.30 | 2.18 | 2.23 | 2.23 | -7.47% | 84,932 |
| Jan 22, 2026 | 1.92 | 2.41 | 1.92 | 2.41 | 2.41 | 22.96% | 118,515 |
| Jan 21, 2026 | 1.88 | 1.99 | 1.88 | 1.96 | 1.96 | -0.51% | 11,729 |
| Jan 20, 2026 | 1.97 | 1.99 | 1.90 | 1.97 | 1.97 | -1.01% | 15,915 |
| Jan 16, 2026 | 1.96 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 53,399 |
| 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% | 11,415 |
| 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% | 122,097 |
| 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% | 39,288 |
| 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% | 63,163 |
| Dec 19, 2025 | 2.26 | 2.26 | 2.09 | 2.10 | 2.10 | -7.89% | 82,709 |
| Dec 18, 2025 | 2.16 | 2.30 | 2.12 | 2.28 | 2.28 | 6.54% | 43,277 |
| Dec 17, 2025 | 2.21 | 2.29 | 2.12 | 2.14 | 2.14 | -2.73% | 87,097 |
| Dec 16, 2025 | 2.03 | 2.23 | 2.03 | 2.20 | 2.20 | 6.80% | 40,373 |
| 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 |