Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.040
+0.030 (2.97%)
Nov 4, 2026, 12:07 PM EST - Market open
Quest Resource Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | 2.97% | 4,153 |
| Nov 3, 2026 | 1.10 | 1.12 | 0.96 | 1.01 | 1.01 | -6.48% | 147,893 |
| Nov 2, 2026 | 1.10 | 1.15 | 1.04 | 1.08 | 1.08 | -0.92% | 18,768 |
| Oct 30, 2026 | 1.09 | 1.19 | 1.04 | 1.09 | 1.09 | -1.80% | 44,929 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.04 | 1.11 | 1.11 | -6.72% | 70,594 |
| Oct 28, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 11,982 |
| Oct 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -3.31% | 13,466 |
| Oct 26, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | 1.21 | 2.54% | 14,869 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.13 | 1.18 | 1.18 | 2.61% | 33,713 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 41,578 |
| Oct 21, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 39,389 |
| Oct 20, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 5.31% | 22,180 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 14,764 |
| Oct 16, 2026 | 1.16 | 1.18 | 1.03 | 1.14 | 1.14 | -4.20% | 14,595 |
| Oct 15, 2026 | 1.13 | 1.21 | 1.12 | 1.19 | 1.19 | 1.71% | 18,692 |
| Oct 14, 2026 | 1.14 | 1.17 | 1.05 | 1.17 | 1.17 | 0.86% | 54,612 |
| Oct 13, 2026 | 1.36 | 1.39 | 1.14 | 1.16 | 1.16 | -15.94% | 43,587 |
| Oct 12, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 22,998 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 14,861 |
| Oct 8, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 8,599 |
| Oct 7, 2026 | 1.36 | 1.43 | 1.35 | 1.38 | 1.38 | 1.47% | 18,620 |
| Oct 6, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 20,925 |
| Oct 5, 2026 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 15,224 |
| Oct 2, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 9,103 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 31,147 |
| Sep 30, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 7,324 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 4,532 |
| Sep 28, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 9,887 |
| Sep 25, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 45,257 |
| Sep 24, 2026 | 1.39 | 1.51 | 1.37 | 1.37 | 1.37 | -0.72% | 34,560 |
| Sep 23, 2026 | 1.37 | 1.47 | 1.37 | 1.38 | 1.38 | -1.78% | 10,171 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | 0.36% | 9,555 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | - | 15,596 |
| Sep 18, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 0.72% | 59,346 |
| Sep 17, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | 0.72% | 54,710 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 27,404 |
| Sep 15, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 32,221 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | - | 14,175 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 11,969 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.79% | 22,439 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.36% | 14,213 |
| Sep 8, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 6,780 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 1,842 |
| Sep 3, 2026 | 1.40 | 1.46 | 1.38 | 1.38 | 1.38 | - | 7,057 |
| Sep 2, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 9,155 |
| Sep 1, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,540 |
| Aug 31, 2026 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 8,800 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | 6,457 |
| Aug 27, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 18,907 |
| Aug 26, 2026 | 1.43 | 1.54 | 1.43 | 1.46 | 1.46 | -2.01% | 13,152 |