Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.280
-0.090 (-6.57%)
At close: Jun 5, 2026, 4:00 PM EDT
1.260
-0.020 (-1.56%)
After-hours: Jun 5, 2026, 4:10 PM EDT
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -8.03% | 29,491 |
| Jun 4, 2026 | 1.38 | 1.46 | 1.32 | 1.37 | 1.37 | - | 20,565 |
| Jun 3, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 35,040 |
| Jun 2, 2026 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 31,821 |
| Jun 1, 2026 | 1.18 | 1.37 | 1.16 | 1.36 | 1.36 | 15.25% | 91,572 |
| May 29, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,252 |
| May 28, 2026 | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | 4.39% | 215,108 |
| May 27, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 33,275 |
| May 26, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 17,674 |
| May 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 8,364 |
| May 21, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 10,869 |
| May 20, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | - | 34,036 |
| May 19, 2026 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | 5.56% | 16,680 |
| May 18, 2026 | 1.04 | 1.12 | 1.02 | 1.08 | 1.08 | 2.86% | 44,772 |
| May 15, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 18,858 |
| May 14, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 8,990 |
| May 13, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 31,268 |
| May 12, 2026 | 1.06 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 32,585 |
| May 11, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -6.96% | 43,862 |
| May 8, 2026 | 1.08 | 1.16 | 1.06 | 1.15 | 1.15 | 6.48% | 100,753 |
| May 7, 2026 | 1.11 | 1.17 | 1.08 | 1.08 | 1.08 | -1.82% | 123,295 |
| May 6, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.22% | 49,925 |
| May 5, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.45% | 17,172 |
| May 4, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.32% | 20,736 |
| May 1, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 24,072 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 20,782 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 9,053 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | - | 7,857 |
| Apr 27, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 21,813 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | -0.87% | 51,699 |
| Apr 23, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 60,344 |
| Apr 22, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 20,324 |
| Apr 21, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 40,019 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.05 | 1.15 | 1.15 | -2.54% | 141,959 |
| Apr 17, 2026 | 1.12 | 1.39 | 1.10 | 1.18 | 1.18 | 4.42% | 140,970 |
| Apr 16, 2026 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 22,502 |
| Apr 15, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -1.79% | 24,250 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 24,545 |
| Apr 13, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 4.46% | 12,788 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 2,345 |
| Apr 9, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 10,747 |
| Apr 8, 2026 | 1.13 | 1.19 | 1.10 | 1.14 | 1.14 | 2.70% | 14,404 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 29,773 |
| Apr 6, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 38,970 |
| Apr 2, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 23,819 |
| Apr 1, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 49,210 |
| Mar 31, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 2.59% | 28,201 |
| Mar 30, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 36,872 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 61,388 |
| Mar 26, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | 3.51% | 33,957 |