Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.290
-0.020 (-1.53%)
At close: Jul 21, 2026, 4:00 PM EDT
1.270
-0.020 (-1.55%)
After-hours: Jul 21, 2026, 5:44 PM EDT
Quest Resource Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.31 | 1.36 | 1.26 | 1.29 | 1.29 | -1.53% | 61,358 |
| Jul 20, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -2.96% | 5,024 |
| Jul 17, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 1.50% | 4,326 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.29 | 1.33 | 1.33 | 0.76% | 24,640 |
| Jul 15, 2026 | 1.34 | 1.40 | 1.32 | 1.32 | 1.32 | -2.22% | 28,715 |
| Jul 14, 2026 | 1.29 | 1.54 | 1.29 | 1.35 | 1.35 | 3.85% | 10,455 |
| Jul 13, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 1.56% | 7,292 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.39% | 17,806 |
| Jul 9, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 2.80% | 9,046 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 22,781 |
| Jul 7, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 3,595 |
| Jul 6, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 35,411 |
| Jul 2, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 8,331 |
| Jul 1, 2026 | 1.24 | 1.30 | 1.24 | 1.24 | 1.24 | -1.59% | 17,969 |
| Jun 30, 2026 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 17,045 |
| Jun 29, 2026 | 1.21 | 1.29 | 1.15 | 1.23 | 1.23 | -0.81% | 65,436 |
| Jun 26, 2026 | 1.36 | 1.46 | 1.24 | 1.24 | 1.24 | -9.49% | 102,285 |
| Jun 25, 2026 | 1.38 | 1.47 | 1.35 | 1.37 | 1.37 | -1.44% | 31,054 |
| Jun 24, 2026 | 1.37 | 1.59 | 1.37 | 1.39 | 1.39 | 0.72% | 19,946 |
| Jun 23, 2026 | 1.42 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 47,494 |
| Jun 22, 2026 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 6.72% | 15,125 |
| Jun 18, 2026 | 1.43 | 1.54 | 1.34 | 1.34 | 1.34 | -5.63% | 117,903 |
| Jun 17, 2026 | 1.48 | 1.54 | 1.38 | 1.42 | 1.42 | -2.07% | 39,319 |
| Jun 16, 2026 | 1.20 | 1.60 | 1.18 | 1.45 | 1.45 | 5.84% | 423,085 |
| Jun 15, 2026 | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | - | 19,927 |
| Jun 12, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | 3.01% | 16,949 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 13,505 |
| Jun 10, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -3.57% | 27,846 |
| Jun 9, 2026 | 1.31 | 1.44 | 1.31 | 1.40 | 1.40 | 9.37% | 26,185 |
| Jun 8, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 11,930 |
| 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% | 35,060 |
| 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% | 91,702 |
| 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 |