Quest Resource Holding Corporation (QRHC)
NASDAQ: QRHC · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Oct 14, 2026, 4:00 PM EDT
1.150
-0.020 (-1.71%)
After-hours: Oct 14, 2026, 6:02 PM EDT
Quest Resource Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.14 | 1.17 | 1.05 | 1.17 | 1.17 | 0.86% | 54,602 |
| Oct 13, 2026 | 1.36 | 1.39 | 1.14 | 1.16 | 1.16 | -15.94% | 43,137 |
| Oct 12, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 22,987 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 14,821 |
| 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% | 18,355 |
| Oct 6, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 20,891 |
| 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% | 9,098 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 31,142 |
| 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 |
| 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 |