Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.380
0.00 (0.00%)
Sep 4, 2026, 1:16 PM EDT - Market open
Quest Resource Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.38 | - | - | 1,096 |
| Sep 3, 2026 | 1.40 | 1.46 | 1.38 | 1.38 | 1.38 | - | 7,056 |
| 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 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 12,010 |
| Aug 24, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | 4.96% | 12,864 |
| Aug 21, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 1.44% | 13,595 |
| Aug 20, 2026 | 1.38 | 1.46 | 1.38 | 1.39 | 1.39 | 0.72% | 17,665 |
| Aug 19, 2026 | 1.50 | 1.55 | 1.38 | 1.38 | 1.38 | -11.54% | 44,224 |
| Aug 18, 2026 | 1.57 | 1.65 | 1.53 | 1.56 | 1.56 | -4.29% | 13,709 |
| Aug 17, 2026 | 1.60 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 85,610 |
| Aug 14, 2026 | 1.45 | 1.66 | 1.45 | 1.60 | 1.60 | 9.59% | 96,221 |
| Aug 13, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 2.82% | 8,762 |
| Aug 12, 2026 | 1.38 | 1.48 | 1.38 | 1.42 | 1.42 | 2.16% | 17,339 |
| Aug 11, 2026 | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -6.08% | 26,385 |
| Aug 10, 2026 | 1.49 | 1.50 | 1.36 | 1.48 | 1.48 | -1.33% | 30,881 |
| Aug 7, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 18.11% | 132,270 |
| Aug 6, 2026 | 1.24 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 37,084 |
| Aug 5, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 29,298 |
| Aug 4, 2026 | 1.28 | 1.33 | 1.24 | 1.24 | 1.24 | -3.88% | 20,233 |
| Aug 3, 2026 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 9,376 |
| Jul 31, 2026 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -3.79% | 9,545 |
| Jul 30, 2026 | 1.33 | 1.34 | 1.25 | 1.32 | 1.32 | 0.76% | 13,037 |
| Jul 29, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -2.60% | 2,009 |
| Jul 28, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 7.60% | 25,173 |
| Jul 27, 2026 | 1.23 | 1.32 | 1.23 | 1.25 | 1.25 | 1.63% | 12,053 |
| Jul 24, 2026 | 1.21 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 12,015 |
| Jul 23, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | - | 8,388 |
| Jul 22, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 8,752 |
| Jul 21, 2026 | 1.31 | 1.36 | 1.26 | 1.29 | 1.29 | -1.53% | 61,389 |
| 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% | 24,648 |
| 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% | 7,302 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.39% | 18,298 |
| 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% | 3,696 |
| 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% | 8,357 |
| 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% | 102,373 |