Skip to main content
logo
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.170
-0.140 (-6.06%)
At close: Jun 27, 2025, 4:00 PM
2.330
+0.160 (7.37%)
After-hours: Jun 27, 2025, 7:51 PM EDT

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.292.322.072.172.17-6.06%2,007,076
Jun 26, 20252.342.342.222.312.31-77,828
Jun 25, 20252.282.372.232.312.310.43%73,604
Jun 24, 20252.172.302.092.302.307.48%128,173
Jun 23, 20252.202.202.042.142.14-1.83%75,408
Jun 20, 20252.182.232.122.182.181.40%98,298
Jun 18, 20252.122.192.032.152.151.42%105,197
Jun 17, 20252.102.182.072.122.12-66,445
Jun 16, 20251.992.151.952.122.126.53%134,043
Jun 13, 20252.032.091.931.991.99-3.86%190,723
Jun 12, 20252.152.152.052.072.07-3.72%101,439
Jun 11, 20252.192.232.112.152.15-0.92%183,176
Jun 10, 20252.172.192.122.172.170.46%57,365
Jun 9, 20252.202.232.152.162.16-1.82%21,355
Jun 6, 20252.252.272.162.202.20-35,042
Jun 5, 20252.232.282.142.202.20-1.79%58,913
Jun 4, 20252.262.282.152.242.24-0.44%34,070
Jun 3, 20252.162.252.152.252.254.17%24,035
Jun 2, 20252.192.242.122.162.16-1.82%80,566
May 30, 20252.232.332.172.202.20-0.90%53,658
May 29, 20252.202.392.152.222.221.83%132,624
May 28, 20252.202.202.112.182.18-1.80%60,575
May 27, 20252.162.242.092.222.223.74%145,435
May 23, 20252.292.352.092.142.14-7.36%100,308
May 22, 20252.252.362.192.312.311.32%71,781
May 21, 20252.302.492.202.282.28-2.15%45,028
May 20, 20252.342.362.252.332.33-1.69%22,351
May 19, 20252.452.492.302.372.37-5.95%32,883
May 16, 20252.242.552.222.522.5212.50%147,977
May 15, 20252.062.282.052.242.249.80%129,256
May 14, 20252.352.352.022.042.04-13.19%301,014
May 13, 20252.302.462.302.352.35-4.86%248,274
May 12, 20252.572.642.472.472.47-0.80%144,176
May 9, 20252.422.492.332.492.492.89%101,203
May 8, 20252.382.482.342.422.421.26%31,790
May 7, 20252.392.422.302.392.392.14%41,208
May 6, 20252.332.382.302.342.34-1.68%50,604
May 5, 20252.382.442.332.382.38-2.06%67,691
May 2, 20252.352.512.352.432.433.40%63,065
May 1, 20252.392.472.312.352.35-0.42%57,308
Apr 30, 20252.302.532.142.362.360.43%87,642
Apr 29, 20252.212.382.192.352.355.86%49,116
Apr 28, 20252.252.252.152.222.22-0.89%26,287
Apr 25, 20252.242.472.162.242.24-1.54%51,734
Apr 24, 20252.232.302.122.282.282.94%58,465
Apr 23, 20252.472.652.132.212.21-8.68%115,729
Apr 22, 20252.292.442.222.422.427.56%52,830
Apr 21, 20252.232.362.152.252.25-145,561
Apr 17, 20252.072.271.912.252.258.70%265,856
Apr 16, 20252.282.302.072.072.07-10.20%124,899