Skip to main content
Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.220
+0.040 (1.83%)
May 29, 2025, 4:00 PM - Market closed

Quest Resource Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20252.472.472.282.312.31-6.49%95,916
Apr 14, 20252.672.672.382.472.47-6.98%67,564
Apr 11, 20252.572.662.472.652.655.58%66,388
Apr 10, 20252.632.662.452.512.51-6.69%52,030
Apr 9, 20252.392.882.352.692.6911.62%106,008
Apr 8, 20252.602.652.352.412.41-2.82%115,512
Apr 7, 20252.352.742.352.482.482.06%101,751
Apr 4, 20252.412.472.282.432.43-1.22%89,734
Apr 3, 20252.522.562.412.462.46-7.17%63,861
Apr 2, 20252.572.742.542.652.651.15%60,938
Apr 1, 20252.582.662.522.622.620.77%36,832
Mar 31, 20252.692.692.522.602.60-3.35%76,443
Mar 28, 20252.772.802.672.692.69-2.89%56,084
Mar 27, 20252.802.812.742.772.77-1.07%66,501
Mar 26, 20252.973.002.772.802.80-6.35%54,327
Mar 25, 20252.902.992.862.992.993.10%63,952
Mar 24, 20252.923.062.762.902.902.84%86,268
Mar 21, 20252.922.982.782.822.82-4.08%117,208
Mar 20, 20253.073.122.932.942.94-3.61%143,511
Mar 19, 20252.903.122.903.053.053.74%160,866