Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.600
+0.140 (9.59%)
At close: Aug 14, 2026, 4:00 PM EDT
1.595
-0.005 (-0.31%)
After-hours: Aug 14, 2026, 4:10 PM EDT
Quest Resource Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,761 |
| Aug 12, 2026 | 1.38 | 1.48 | 1.38 | 1.42 | 1.42 | 2.16% | 17,332 |
| Aug 11, 2026 | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -6.08% | 26,384 |
| Aug 10, 2026 | 1.49 | 1.50 | 1.36 | 1.48 | 1.48 | -1.33% | 30,877 |
| Aug 7, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 18.11% | 132,239 |
| 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 |
| 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% | 47,504 |
| Jun 22, 2026 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 6.72% | 15,130 |
| 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 |