Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.050
-0.030 (-2.78%)
May 15, 2026, 4:00 PM EDT - Market closed
Quest Resource Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.09 | 1.14 | 1.14 | -5.00% | 58,966 |
| Mar 24, 2026 | 1.26 | 1.33 | 1.20 | 1.20 | 1.20 | -4.76% | 97,657 |
| Mar 23, 2026 | 1.11 | 1.26 | 1.03 | 1.26 | 1.26 | 22.33% | 196,784 |
| Mar 20, 2026 | 0.88 | 1.04 | 0.85 | 1.03 | 1.03 | 17.05% | 165,603 |
| Mar 19, 2026 | 0.85 | 0.89 | 0.81 | 0.88 | 0.88 | - | 384,371 |
| Mar 18, 2026 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 1.95% | 211,491 |
| Mar 17, 2026 | 1.10 | 1.17 | 0.84 | 0.86 | 0.86 | -19.33% | 339,729 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.06 | 1.07 | 1.07 | -5.31% | 128,049 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.08 | 1.13 | 1.13 | -22.07% | 224,809 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -8.23% | 41,284 |
| Mar 11, 2026 | 1.58 | 1.63 | 1.50 | 1.58 | 1.58 | - | 11,834 |
| Mar 10, 2026 | 1.61 | 1.66 | 1.48 | 1.58 | 1.58 | 1.94% | 30,463 |
| Mar 9, 2026 | 1.55 | 1.66 | 1.47 | 1.55 | 1.55 | -3.13% | 37,886 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -3.90% | 15,714 |