Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.930
-0.120 (-5.85%)
Dec 23, 2025, 4:00 PM EST - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 63,162 |
| Dec 19, 2025 | 2.26 | 2.26 | 2.09 | 2.10 | 2.10 | -7.89% | 82,649 |
| Dec 18, 2025 | 2.16 | 2.30 | 2.12 | 2.28 | 2.28 | 6.54% | 43,233 |
| Dec 17, 2025 | 2.21 | 2.29 | 2.12 | 2.14 | 2.14 | -2.73% | 87,092 |
| Dec 16, 2025 | 2.03 | 2.23 | 2.03 | 2.20 | 2.20 | 6.80% | 40,368 |
| 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 |
| Dec 11, 2025 | 2.25 | 2.32 | 2.19 | 2.23 | 2.23 | -1.76% | 46,134 |
| Dec 10, 2025 | 2.25 | 2.34 | 2.15 | 2.27 | 2.27 | 1.79% | 114,362 |
| Dec 9, 2025 | 2.09 | 2.24 | 2.09 | 2.23 | 2.23 | 5.69% | 114,231 |
| Dec 8, 2025 | 2.14 | 2.17 | 2.06 | 2.11 | 2.11 | - | 99,288 |
| Dec 5, 2025 | 1.84 | 2.27 | 1.82 | 2.11 | 2.11 | 9.90% | 400,642 |
| Dec 4, 2025 | 1.85 | 1.94 | 1.82 | 1.92 | 1.92 | 1.59% | 37,610 |
| Dec 3, 2025 | 1.74 | 1.90 | 1.68 | 1.89 | 1.89 | 8.62% | 87,996 |
| 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 |