Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: Oct 17, 2025, 4:00 PM EDT
1.230
+0.010 (0.82%)
After-hours: Oct 17, 2025, 6:46 PM EDT
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 65,294 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 48,024 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.48 | 1.60 | 1.60 | 2.56% | 112,329 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 38,613 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 48,870 |
| Sep 15, 2025 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | -1.22% | 30,587 |
| Sep 12, 2025 | 1.66 | 1.67 | 1.59 | 1.64 | 1.64 | -2.38% | 86,440 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.64 | 1.68 | 1.68 | -2.89% | 37,939 |
| Sep 10, 2025 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | 1.17% | 5,221 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.62 | 1.71 | 1.71 | -1.72% | 58,363 |
| Sep 8, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -3.33% | 59,529 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -1.10% | 35,620 |
| Sep 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.81% | 13,679 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.63 | 1.72 | 1.72 | -4.97% | 62,789 |
| Sep 2, 2025 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -2.95% | 54,336 |
| Aug 29, 2025 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 1.36% | 34,247 |
| Aug 28, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 5.75% | 78,839 |
| Aug 27, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 84,373 |
| Aug 26, 2025 | 1.79 | 1.84 | 1.73 | 1.80 | 1.80 | 3.45% | 53,730 |
| Aug 25, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 117,001 |
| Aug 22, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 5.66% | 31,533 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 23,892 |
| Aug 20, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | -1.83% | 59,990 |
| Aug 19, 2025 | 1.71 | 1.81 | 1.63 | 1.64 | 1.64 | -2.38% | 85,397 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 53,705 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 32,421 |
| Aug 14, 2025 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.18% | 46,633 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -4.49% | 156,398 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.41 | 1.78 | 1.78 | -9.18% | 647,440 |
| Aug 11, 2025 | 2.06 | 2.09 | 1.93 | 1.96 | 1.96 | -4.16% | 154,455 |
| Aug 8, 2025 | 2.02 | 2.15 | 2.00 | 2.05 | 2.05 | 0.74% | 341,437 |