Quest Resource Holding Corporation QRHC
1.40 USD +0.20 (+16.67%)
Regular-session close
1.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.23 Day range 1.40
0.86 52-week range 2.41
- YTD
- -24.73%
- 1 year
- -7.28%
QRHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.40 | 1.23 | 1.40 | +0.20 | +16.67% | 54,252 |
| Nov 12, 2026 | 1.17 | 1.26 | 1.14 | 1.20 | +0.05 | +4.35% | 50,200 |
| Nov 11, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | +0.01 | +0.88% | 24,400 |
| Nov 10, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | -0.01 | -0.87% | 57,100 |
| Nov 9, 2026 | 1.09 | 1.22 | 1.07 | 1.15 | +0.03 | +2.68% | 49,300 |
| Nov 6, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | +0.08 | +7.69% | 31,000 |
| Nov 5, 2026 | 1.07 | 1.07 | 0.97 | 1.04 | -0.02 | -1.89% | 22,500 |
| Nov 4, 2026 | 1.02 | 1.12 | 1.02 | 1.06 | +0.05 | +4.95% | 19,400 |
| Nov 3, 2026 | 1.10 | 1.12 | 0.96 | 1.01 | -0.07 | -6.48% | 147,900 |
| Nov 2, 2026 | 1.10 | 1.15 | 1.04 | 1.08 | -0.01 | -0.92% | 18,800 |
| Oct 30, 2026 | 1.09 | 1.19 | 1.04 | 1.09 | -0.02 | -1.80% | 44,900 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.04 | 1.11 | -0.08 | -6.72% | 70,600 |
| Oct 28, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | +0.02 | +1.71% | 12,000 |
| Oct 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | -0.04 | -3.31% | 13,500 |
| Oct 26, 2026 | 1.16 | 1.21 | 1.14 | 1.21 | +0.03 | +2.54% | 14,900 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.13 | 1.18 | +0.03 | +2.61% | 33,700 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71% | 41,600 |
| Oct 21, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | -0.02 | -1.68% | 39,400 |
| Oct 20, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | +0.06 | +5.31% | 22,200 |
| Oct 19, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 14,800 |
| Oct 16, 2026 | 1.16 | 1.18 | 1.03 | 1.14 | -0.05 | -4.20% | 14,600 |
| Oct 15, 2026 | 1.13 | 1.21 | 1.12 | 1.19 | +0.02 | +1.71% | 18,700 |
| Oct 14, 2026 | 1.14 | 1.17 | 1.05 | 1.17 | +0.01 | +0.86% | 54,600 |
| Oct 13, 2026 | 1.36 | 1.39 | 1.14 | 1.16 | -0.22 | -15.94% | 43,100 |
| Oct 12, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 0.00 | 0.00% | 23,000 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.36 | 1.38 | -0.01 | -0.72% | 14,800 |
| Oct 8, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | +0.01 | +0.72% | 8,600 |
| Oct 7, 2026 | 1.36 | 1.43 | 1.35 | 1.38 | +0.02 | +1.47% | 18,600 |
| Oct 6, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | -0.04 | -2.86% | 20,900 |
| Oct 5, 2026 | 1.35 | 1.44 | 1.35 | 1.40 | +0.03 | +2.19% | 15,200 |
| Oct 2, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | +0.01 | +0.74% | 9,100 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 0.00 | 0.00% | 31,100 |
| Sep 30, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | +0.01 | +0.74% | 7,300 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | -0.02 | -1.46% | 4,500 |
| Sep 28, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 0.00 | 0.00% | 9,900 |
| Sep 25, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 0.00 | 0.00% | 45,300 |
| Sep 24, 2026 | 1.39 | 1.51 | 1.37 | 1.37 | -0.01 | -0.72% | 34,600 |
| Sep 23, 2026 | 1.37 | 1.47 | 1.37 | 1.38 | -0.03 | -2.13% | 10,200 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.37 | 1.41 | +0.01 | +0.71% | 9,600 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 0.00 | 0.00% | 15,600 |
| Sep 18, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | +0.01 | +0.72% | 59,300 |
| Sep 17, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | +0.01 | +0.72% | 54,700 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | +0.01 | +0.73% | 27,400 |
| Sep 15, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 0.00 | 0.00% | 32,200 |
| Sep 14, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 0.00 | 0.00% | 14,200 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 0.00 | 0.00% | 12,000 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | -0.03 | -2.14% | 22,400 |
| Sep 9, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 0.00 | 0.00% | 14,200 |
| Sep 8, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | +0.02 | +1.45% | 6,800 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 0.00 | 0.00% | 1,800 |
| Sep 3, 2026 | 1.40 | 1.46 | 1.38 | 1.38 | 0.00 | 0.00% | 7,100 |
| Sep 2, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00% | 9,200 |
| Sep 1, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | -0.02 | -1.43% | 4,500 |
| Aug 31, 2026 | 1.40 | 1.45 | 1.38 | 1.40 | -0.02 | -1.41% | 8,800 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | -0.02 | -1.39% | 6,500 |
| Aug 27, 2026 | 1.42 | 1.45 | 1.40 | 1.44 | -0.02 | -1.37% | 18,900 |
| Aug 26, 2026 | 1.43 | 1.54 | 1.43 | 1.46 | -0.03 | -2.01% | 13,200 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | +0.01 | +0.68% | 12,000 |
| Aug 24, 2026 | 1.41 | 1.49 | 1.41 | 1.48 | +0.07 | +4.96% | 12,900 |
| Aug 21, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | +0.02 | +1.44% | 13,600 |
| Aug 20, 2026 | 1.38 | 1.46 | 1.38 | 1.39 | +0.01 | +0.72% | 17,700 |
| Aug 19, 2026 | 1.50 | 1.55 | 1.38 | 1.38 | -0.18 | -11.54% | 44,200 |
| Aug 18, 2026 | 1.57 | 1.65 | 1.53 | 1.56 | -0.07 | -4.29% | 13,700 |
| Aug 17, 2026 | 1.60 | 1.64 | 1.53 | 1.63 | +0.03 | +1.87% | 85,600 |
| Aug 14, 2026 | 1.45 | 1.66 | 1.45 | 1.60 | +0.14 | +9.59% | 96,200 |
65 days, newest first. Daily bars as drawn on the QRHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.