Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.890
+0.150 (8.62%)
At close: Dec 3, 2025, 4:00 PM EST
1.810
-0.080 (-4.23%)
After-hours: Dec 3, 2025, 4:17 PM EST
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -4.92% | 83,587 |
| Dec 1, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -2.66% | 47,016 |
| Nov 28, 2025 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | - | 35,226 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.83 | 1.88 | 1.88 | -3.09% | 107,952 |
| Nov 25, 2025 | 1.86 | 1.94 | 1.81 | 1.94 | 1.94 | 4.86% | 72,169 |
| Nov 24, 2025 | 1.81 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 96,231 |
| Nov 21, 2025 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | 5.20% | 81,615 |
| Nov 20, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | - | 133,297 |
| Nov 19, 2025 | 1.63 | 1.77 | 1.58 | 1.73 | 1.73 | 7.45% | 160,480 |
| Nov 18, 2025 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | -6.40% | 151,780 |
| Nov 17, 2025 | 1.63 | 1.76 | 1.51 | 1.72 | 1.72 | 4.24% | 289,339 |
| Nov 14, 2025 | 1.49 | 1.68 | 1.41 | 1.65 | 1.65 | 9.27% | 122,913 |
| Nov 13, 2025 | 1.50 | 1.56 | 1.40 | 1.51 | 1.51 | -1.31% | 121,366 |
| Nov 12, 2025 | 1.48 | 1.67 | 1.47 | 1.53 | 1.53 | 3.38% | 328,802 |
| Nov 11, 2025 | 1.37 | 1.54 | 1.37 | 1.48 | 1.48 | 4.96% | 130,085 |
| Nov 10, 2025 | 1.48 | 1.49 | 1.37 | 1.41 | 1.41 | -2.76% | 201,992 |
| Nov 7, 2025 | 1.39 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 73,346 |
| Nov 6, 2025 | 1.36 | 1.49 | 1.36 | 1.39 | 1.39 | - | 157,841 |
| Nov 5, 2025 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | -0.71% | 27,320 |
| Nov 4, 2025 | 1.40 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 90,378 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.34 | 1.44 | 1.44 | -5.26% | 208,846 |
| Oct 31, 2025 | 1.42 | 1.56 | 1.42 | 1.52 | 1.52 | 4.83% | 128,197 |
| Oct 30, 2025 | 1.54 | 1.57 | 1.41 | 1.45 | 1.45 | -7.05% | 297,690 |
| Oct 29, 2025 | 1.57 | 1.64 | 1.50 | 1.56 | 1.56 | -0.64% | 202,564 |
| Oct 28, 2025 | 1.44 | 1.60 | 1.41 | 1.57 | 1.57 | 16.30% | 398,553 |
| Oct 27, 2025 | 1.39 | 1.49 | 1.32 | 1.35 | 1.35 | -1.46% | 314,814 |
| Oct 24, 2025 | 1.28 | 1.49 | 1.24 | 1.37 | 1.37 | 7.45% | 205,973 |
| Oct 23, 2025 | 1.25 | 1.31 | 1.20 | 1.28 | 1.28 | 3.66% | 170,500 |
| Oct 22, 2025 | 1.24 | 1.29 | 1.17 | 1.23 | 1.23 | -4.65% | 204,217 |
| Oct 21, 2025 | 1.21 | 1.31 | 1.18 | 1.29 | 1.29 | 4.03% | 255,853 |
| Oct 20, 2025 | 1.15 | 1.29 | 1.11 | 1.24 | 1.24 | 1.64% | 338,105 |
| Oct 17, 2025 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -4.69% | 258,956 |
| Oct 16, 2025 | 1.33 | 1.40 | 1.26 | 1.28 | 1.28 | -11.11% | 744,176 |
| Oct 15, 2025 | 1.59 | 1.64 | 1.36 | 1.44 | 1.44 | -8.28% | 1,431,120 |
| Oct 14, 2025 | 1.66 | 1.68 | 1.35 | 1.57 | 1.57 | 11.35% | 14,035,116 |
| Oct 13, 2025 | 1.31 | 1.51 | 1.31 | 1.41 | 1.41 | 6.02% | 2,889,677 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.30 | 1.33 | 1.33 | -3.62% | 122,820 |
| Oct 9, 2025 | 1.45 | 1.50 | 1.35 | 1.38 | 1.38 | -4.83% | 124,454 |
| Oct 8, 2025 | 1.49 | 1.53 | 1.41 | 1.45 | 1.45 | -2.68% | 76,273 |
| Oct 7, 2025 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -2.61% | 69,104 |
| Oct 6, 2025 | 1.55 | 1.65 | 1.51 | 1.53 | 1.53 | -1.92% | 24,301 |
| Oct 3, 2025 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | - | 39,651 |
| Oct 2, 2025 | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 90,664 |
| Oct 1, 2025 | 1.57 | 1.61 | 1.49 | 1.58 | 1.58 | 1.28% | 150,827 |
| Sep 30, 2025 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | - | 81,245 |
| Sep 29, 2025 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 19,806 |
| Sep 26, 2025 | 1.56 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 90,872 |
| Sep 25, 2025 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 85,711 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 77,710 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 3.97% | 52,205 |