Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
2.420
+0.030 (1.26%)
At close: May 8, 2025, 4:00 PM
2.420
0.00 (0.00%)
After-hours: May 8, 2025, 4:00 PM EDT
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.38 | 2.48 | 2.34 | 2.42 | 2.42 | 1.26% | 31,790 |
| May 7, 2025 | 2.39 | 2.42 | 2.30 | 2.39 | 2.39 | 2.14% | 41,208 |
| May 6, 2025 | 2.33 | 2.38 | 2.30 | 2.34 | 2.34 | -1.68% | 50,604 |
| May 5, 2025 | 2.38 | 2.44 | 2.33 | 2.38 | 2.38 | -2.06% | 67,691 |
| May 2, 2025 | 2.35 | 2.51 | 2.35 | 2.43 | 2.43 | 3.40% | 63,065 |
| May 1, 2025 | 2.39 | 2.47 | 2.31 | 2.35 | 2.35 | -0.42% | 57,308 |
| Apr 30, 2025 | 2.30 | 2.53 | 2.14 | 2.36 | 2.36 | 0.43% | 87,642 |
| Apr 29, 2025 | 2.21 | 2.38 | 2.19 | 2.35 | 2.35 | 5.86% | 49,116 |
| Apr 28, 2025 | 2.25 | 2.25 | 2.15 | 2.22 | 2.22 | -0.89% | 26,287 |
| Apr 25, 2025 | 2.24 | 2.47 | 2.16 | 2.24 | 2.24 | -1.54% | 51,734 |
| Apr 24, 2025 | 2.23 | 2.30 | 2.12 | 2.28 | 2.28 | 2.94% | 58,465 |
| Apr 23, 2025 | 2.47 | 2.65 | 2.13 | 2.21 | 2.21 | -8.68% | 115,729 |
| Apr 22, 2025 | 2.29 | 2.44 | 2.22 | 2.42 | 2.42 | 7.56% | 52,830 |
| Apr 21, 2025 | 2.23 | 2.36 | 2.15 | 2.25 | 2.25 | - | 145,561 |
| Apr 17, 2025 | 2.07 | 2.27 | 1.91 | 2.25 | 2.25 | 8.70% | 265,856 |
| Apr 16, 2025 | 2.28 | 2.30 | 2.07 | 2.07 | 2.07 | -10.20% | 124,899 |
| Apr 15, 2025 | 2.47 | 2.47 | 2.28 | 2.31 | 2.31 | -6.49% | 95,916 |
| Apr 14, 2025 | 2.67 | 2.67 | 2.38 | 2.47 | 2.47 | -6.98% | 67,564 |
| Apr 11, 2025 | 2.57 | 2.66 | 2.47 | 2.65 | 2.65 | 5.58% | 66,388 |
| Apr 10, 2025 | 2.63 | 2.66 | 2.45 | 2.51 | 2.51 | -6.69% | 52,030 |
| Apr 9, 2025 | 2.39 | 2.88 | 2.35 | 2.69 | 2.69 | 11.62% | 106,008 |
| Apr 8, 2025 | 2.60 | 2.65 | 2.35 | 2.41 | 2.41 | -2.82% | 115,512 |
| Apr 7, 2025 | 2.35 | 2.74 | 2.35 | 2.48 | 2.48 | 2.06% | 101,751 |
| Apr 4, 2025 | 2.41 | 2.47 | 2.28 | 2.43 | 2.43 | -1.22% | 89,734 |
| Apr 3, 2025 | 2.52 | 2.56 | 2.41 | 2.46 | 2.46 | -7.17% | 63,861 |
| Apr 2, 2025 | 2.57 | 2.74 | 2.54 | 2.65 | 2.65 | 1.15% | 60,938 |
| Apr 1, 2025 | 2.58 | 2.66 | 2.52 | 2.62 | 2.62 | 0.77% | 36,832 |
| Mar 31, 2025 | 2.69 | 2.69 | 2.52 | 2.60 | 2.60 | -3.35% | 76,443 |
| Mar 28, 2025 | 2.77 | 2.80 | 2.67 | 2.69 | 2.69 | -2.89% | 56,084 |
| Mar 27, 2025 | 2.80 | 2.81 | 2.74 | 2.77 | 2.77 | -1.07% | 66,501 |
| Mar 26, 2025 | 2.97 | 3.00 | 2.77 | 2.80 | 2.80 | -6.35% | 54,327 |
| Mar 25, 2025 | 2.90 | 2.99 | 2.86 | 2.99 | 2.99 | 3.10% | 63,952 |
| Mar 24, 2025 | 2.92 | 3.06 | 2.76 | 2.90 | 2.90 | 2.84% | 86,268 |
| Mar 21, 2025 | 2.92 | 2.98 | 2.78 | 2.82 | 2.82 | -4.08% | 117,208 |
| Mar 20, 2025 | 3.07 | 3.12 | 2.93 | 2.94 | 2.94 | -3.61% | 143,511 |
| Mar 19, 2025 | 2.90 | 3.12 | 2.90 | 3.05 | 3.05 | 3.74% | 160,866 |
| Mar 18, 2025 | 2.81 | 3.07 | 2.81 | 2.94 | 2.94 | 4.63% | 207,590 |
| Mar 17, 2025 | 2.97 | 3.13 | 2.77 | 2.81 | 2.81 | -5.39% | 193,145 |
| Mar 14, 2025 | 2.80 | 3.10 | 2.73 | 2.97 | 2.97 | 10.82% | 225,479 |
| Mar 13, 2025 | 3.22 | 3.25 | 2.61 | 2.68 | 2.68 | -30.39% | 713,055 |
| Mar 12, 2025 | 4.30 | 4.30 | 3.81 | 3.85 | 3.85 | -10.67% | 114,712 |
| Mar 11, 2025 | 4.08 | 4.32 | 4.05 | 4.31 | 4.31 | 4.36% | 78,681 |
| Mar 10, 2025 | 4.43 | 4.72 | 4.06 | 4.13 | 4.13 | -6.98% | 77,668 |
| Mar 7, 2025 | 4.69 | 4.69 | 4.42 | 4.44 | 4.44 | -3.90% | 61,715 |
| Mar 6, 2025 | 4.62 | 4.63 | 4.52 | 4.62 | 4.62 | 1.76% | 21,878 |
| Mar 5, 2025 | 4.53 | 4.78 | 4.47 | 4.54 | 4.54 | 1.34% | 38,630 |
| Mar 4, 2025 | 4.43 | 4.65 | 4.35 | 4.48 | 4.48 | 0.22% | 47,695 |
| Mar 3, 2025 | 4.70 | 4.70 | 4.45 | 4.47 | 4.47 | -2.19% | 53,648 |
| Feb 28, 2025 | 4.43 | 4.58 | 4.42 | 4.57 | 4.57 | 2.70% | 35,877 |
| Feb 27, 2025 | 4.53 | 4.60 | 4.39 | 4.45 | 4.45 | -2.63% | 72,613 |