Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.120
-0.050 (-4.27%)
Apr 7, 2026, 11:36 AM EDT - Market open
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | - | -4.27% | 11,227 |
| Apr 6, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 38,969 |
| Apr 2, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 23,818 |
| Apr 1, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 49,109 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 2.59% | 28,201 |
| Mar 30, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 36,872 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 61,388 |
| Mar 26, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | 3.51% | 33,956 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.09 | 1.14 | 1.14 | -5.00% | 58,966 |
| Mar 24, 2026 | 1.26 | 1.33 | 1.20 | 1.20 | 1.20 | -4.76% | 97,657 |
| Mar 23, 2026 | 1.11 | 1.26 | 1.03 | 1.26 | 1.26 | 22.33% | 196,784 |
| Mar 20, 2026 | 0.88 | 1.04 | 0.85 | 1.03 | 1.03 | 17.05% | 165,603 |
| Mar 19, 2026 | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | - | 384,371 |
| Mar 18, 2026 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 1.95% | 211,491 |
| Mar 17, 2026 | 1.10 | 1.17 | 0.84 | 0.86 | 0.86 | -19.33% | 339,729 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.06 | 1.07 | 1.07 | -5.31% | 128,049 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.08 | 1.13 | 1.13 | -22.07% | 224,809 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -8.23% | 41,284 |
| Mar 11, 2026 | 1.58 | 1.63 | 1.50 | 1.58 | 1.58 | - | 11,834 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.48 | 1.58 | 1.58 | 1.94% | 30,463 |
| Mar 9, 2026 | 1.55 | 1.66 | 1.47 | 1.55 | 1.55 | -3.13% | 37,886 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -3.90% | 15,714 |
| Mar 5, 2026 | 1.63 | 1.71 | 1.55 | 1.67 | 1.67 | 3.42% | 12,638 |
| Mar 4, 2026 | 1.68 | 1.76 | 1.58 | 1.61 | 1.61 | -3.01% | 17,656 |
| Mar 3, 2026 | 1.70 | 1.75 | 1.61 | 1.66 | 1.66 | -2.35% | 6,648 |
| Mar 2, 2026 | 1.73 | 1.80 | 1.69 | 1.70 | 1.70 | -3.41% | 10,056 |
| Feb 27, 2026 | 1.77 | 1.83 | 1.75 | 1.76 | 1.76 | -4.35% | 6,032 |
| Feb 26, 2026 | 1.93 | 1.94 | 1.82 | 1.84 | 1.84 | -3.66% | 5,410 |
| Feb 25, 2026 | 1.80 | 1.91 | 1.74 | 1.91 | 1.91 | 6.11% | 22,252 |
| 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% | 15,113 |
| 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% | 26,541 |
| Feb 17, 2026 | 1.98 | 2.03 | 1.90 | 1.91 | 1.91 | -2.55% | 9,009 |
| 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% | 28,349 |
| 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 |