Quest Resource Holding Corp (QRHC) Historical Stock Data

2.42 ↑0.17 (7.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QRHC is down -0.84% a day on average. There have been 14 days where Quest Resource Holding Corp closed green and 16 days where QRHC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-22	2.29	2.42	↑$0.13 (5.68%)	2.22	2.44	52.83K
2025-04-21	2.23	2.25	↑$0.02 (0.90%)	2.15	2.36	145.56K
2025-04-17	2.07	2.25	↑$0.18 (8.70%)	1.91	2.27	265.86K
2025-04-16	2.28	2.07	↓$0.21 (-9.21%)	2.07	2.30	124.90K
2025-04-15	2.47	2.31	↓$0.17 (-6.68%)	2.28	2.47	95.92K
2025-04-14	2.67	2.47	↓$0.21 (-7.68%)	2.38	2.67	67.56K
2025-04-11	2.57	2.65	↑$0.08 (3.11%)	2.47	2.66	66.39K
2025-04-10	2.63	2.51	↓$0.12 (-4.56%)	2.45	2.66	52.03K
2025-04-09	2.39	2.69	↑$0.30 (12.55%)	2.35	2.88	106.01K
2025-04-08	2.60	2.41	↓$0.19 (-7.31%)	2.35	2.65	115.51K
2025-04-07	2.35	2.48	↑$0.13 (5.53%)	2.35	2.74	101.75K
2025-04-04	2.41	2.43	↑$0.02 (0.83%)	2.28	2.47	89.73K
2025-04-03	2.52	2.46	↓$0.06 (-2.38%)	2.41	2.56	63.86K
2025-04-02	2.57	2.65	↑$0.08 (3.11%)	2.54	2.74	60.94K
2025-04-01	2.58	2.62	↑$0.04 (1.55%)	2.52	2.66	36.83K
2025-03-31	2.69	2.60	↓$0.09 (-3.35%)	2.52	2.69	76.44K
2025-03-28	2.77	2.69	↓$0.08 (-2.89%)	2.67	2.80	56.08K
2025-03-27	2.80	2.77	↓$0.03 (-1.07%)	2.74	2.81	66.50K
2025-03-26	2.97	2.80	↓$0.17 (-5.72%)	2.77	3.00	54.33K
2025-03-25	2.90	2.99	↑$0.09 (3.10%)	2.86	2.99	63.95K
2025-03-24	2.92	2.90	↓$0.02 (-0.68%)	2.76	3.06	86.27K
2025-03-21	2.92	2.82	↓$0.10 (-3.42%)	2.78	2.98	117.21K
2025-03-20	3.07	2.94	↓$0.13 (-4.23%)	2.93	3.12	143.51K
2025-03-19	2.90	3.05	↑$0.15 (5.17%)	2.90	3.12	160.87K
2025-03-18	2.81	2.94	↑$0.13 (4.63%)	2.81	3.07	207.59K
2025-03-17	2.97	2.81	↓$0.16 (-5.39%)	2.77	3.13	193.15K
2025-03-14	2.80	2.97	↑$0.17 (6.07%)	2.73	3.10	225.38K
2025-03-13	3.22	2.68	↓$0.54 (-16.77%)	2.61	3.25	713.04K
2025-03-12	4.30	3.85	↓$0.45 (-10.47%)	3.81	4.30	114.71K
2025-03-11	4.08	4.31	↑$0.23 (5.64%)	4.05	4.32	78.68K