Quest Resource Holding Corporation (QRHC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.56

south_east

-$0 (0%)

Day's range

$1.51

$1.62

5 DAY PERFORMANCE

-26.07%

1 MONTH PERFORMANCE

+10.64%

3 MONTH PERFORMANCE

-9.83%

6 MONTH PERFORMANCE

-28.11%

YEAR-TO-DATE PERFORMANCE

-76.00%

1 YEAR PERFORMANCE

-77.55%

Quest Resource Holding Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$2.09	$2.23 (6.7%)	$2.24	$2.09	114.23 K	$46.68 M
12/08/2025	$2.14	$2.11 (-1.4%)	$2.17	$2.06	99.40 K	$44.17 M
12/05/2025	$1.84	$2.11 (14.67%)	$2.27	$1.82	402.59 K	$44.17 M
12/04/2025	$1.85	$1.92 (3.78%)	$1.94	$1.82	37.61 K	$40.19 M
12/03/2025	$1.74	$1.89 (8.62%)	$1.90	$1.68	92.54 K	$39.56 M
12/02/2025	$1.81	$1.74 (-3.87%)	$1.81	$1.72	83.60 K	$36.42 M
12/01/2025	$1.86	$1.83 (-1.61%)	$1.87	$1.81	47.02 K	$38.31 M
11/28/2025	$1.87	$1.88 (0.53%)	$1.94	$1.87	35.64 K	$39.35 M
11/26/2025	$1.96	$1.88 (-4.08%)	$1.96	$1.83	108.00 K	$39.35 M
11/25/2025	$1.86	$1.94 (4.3%)	$1.94	$1.81	72.25 K	$40.61 M
11/24/2025	$1.81	$1.85 (2.21%)	$1.90	$1.75	96.23 K	$38.73 M
11/21/2025	$1.75	$1.82 (4%)	$1.82	$1.70	81.62 K	$38.10 M
11/20/2025	$1.73	$1.73 (0%)	$1.78	$1.69	133.30 K	$36.21 M
11/19/2025	$1.63	$1.73 (6.13%)	$1.77	$1.58	160.50 K	$36.21 M
11/18/2025	$1.71	$1.61 (-5.85%)	$1.73	$1.61	151.80 K	$33.70 M
11/17/2025	$1.63	$1.72 (5.52%)	$1.76	$1.51	289.34 K	$36.00 M
11/14/2025	$1.49	$1.65 (10.74%)	$1.68	$1.41	122.91 K	$34.54 M
11/13/2025	$1.50	$1.51 (0.67%)	$1.56	$1.40	121.40 K	$31.61 M
11/12/2025	$1.48	$1.53 (3.38%)	$1.67	$1.47	328.80 K	$32.03 M
11/11/2025	$1.37	$1.48 (8.03%)	$1.54	$1.37	130.09 K	$30.98 M
11/10/2025	$1.48	$1.41 (-4.73%)	$1.49	$1.37	202.00 K	$29.52 M
11/07/2025	$1.39	$1.45 (4.32%)	$1.48	$1.37	73.35 K	$30.35 M
11/06/2025	$1.36	$1.39 (2.21%)	$1.49	$1.36	157.84 K	$29.10 M
11/05/2025	$1.39	$1.39 (0%)	$1.46	$1.39	27.32 K	$29.10 M
11/04/2025	$1.40	$1.40 (0%)	$1.45	$1.37	90.40 K	$29.31 M
11/03/2025	$1.53	$1.44 (-5.88%)	$1.53	$1.34	208.85 K	$30.14 M
10/31/2025	$1.42	$1.52 (7.04%)	$1.56	$1.42	128.20 K	$31.82 M
10/30/2025	$1.54	$1.45 (-5.84%)	$1.57	$1.41	297.69 K	$30.35 M
10/29/2025	$1.57	$1.56 (-0.64%)	$1.64	$1.50	202.56 K	$32.66 M
10/28/2025	$1.44	$1.57 (9.03%)	$1.60	$1.41	398.60 K	$32.86 M
10/27/2025	$1.39	$1.35 (-2.88%)	$1.49	$1.32	314.81 K	$28.26 M
10/24/2025	$1.28	$1.37 (7.03%)	$1.49	$1.24	205.97 K	$28.68 M
10/23/2025	$1.25	$1.27 (1.6%)	$1.31	$1.20	170.50 K	$26.58 M
10/22/2025	$1.24	$1.23 (-0.81%)	$1.29	$1.17	204.22 K	$25.75 M
10/21/2025	$1.21	$1.29 (6.61%)	$1.31	$1.18	255.90 K	$27.00 M
10/20/2025	$1.15	$1.24 (7.83%)	$1.29	$1.11	338.11 K	$25.96 M
10/17/2025	$1.23	$1.22 (-0.81%)	$1.26	$1.20	258.96 K	$25.54 M
10/16/2025	$1.33	$1.28 (-3.76%)	$1.40	$1.26	744.20 K	$26.79 M
10/15/2025	$1.59	$1.44 (-9.43%)	$1.64	$1.36	1.43 M	$30.14 M
10/14/2025	$1.66	$1.57 (-5.42%)	$1.68	$1.35	14.04 M	$32.86 M
10/13/2025	$1.31	$1.41 (7.63%)	$1.51	$1.31	2.89 M	$29.52 M
10/10/2025	$1.39	$1.33 (-4.32%)	$1.40	$1.30	122.82 K	$27.84 M
10/09/2025	$1.45	$1.38 (-4.83%)	$1.50	$1.35	124.50 K	$28.89 M
10/08/2025	$1.49	$1.45 (-2.68%)	$1.53	$1.41	76.30 K	$30.35 M
10/07/2025	$1.56	$1.49 (-4.49%)	$1.56	$1.47	69.10 K	$31.19 M
10/06/2025	$1.55	$1.53 (-1.29%)	$1.65	$1.51	24.30 K	$32.03 M
10/03/2025	$1.59	$1.56 (-1.89%)	$1.62	$1.51	39.70 K	$32.66 M
10/02/2025	$1.58	$1.56 (-1.27%)	$1.62	$1.52	90.70 K	$32.66 M
10/01/2025	$1.57	$1.58 (0.64%)	$1.61	$1.49	150.89 K	$33.07 M
09/30/2025	$1.57	$1.56 (-0.64%)	$1.61	$1.55	81.25 K	$32.66 M
09/29/2025	$1.65	$1.56 (-5.45%)	$1.65	$1.55	19.81 K	$32.66 M
09/26/2025	$1.56	$1.62 (3.85%)	$1.62	$1.50	90.90 K	$33.91 M
09/25/2025	$1.51	$1.56 (3.31%)	$1.58	$1.50	85.71 K	$32.66 M
09/24/2025	$1.58	$1.52 (-3.8%)	$1.59	$1.51	77.71 K	$31.82 M
09/23/2025	$1.55	$1.57 (1.29%)	$1.60	$1.52	52.21 K	$32.86 M
09/22/2025	$1.51	$1.51 (0%)	$1.58	$1.51	65.29 K	$31.61 M
09/19/2025	$1.60	$1.54 (-3.75%)	$1.60	$1.54	48.02 K	$32.24 M
09/18/2025	$1.56	$1.60 (2.56%)	$1.61	$1.48	112.33 K	$33.49 M
09/17/2025	$1.57	$1.56 (-0.64%)	$1.61	$1.56	38.61 K	$32.66 M
09/16/2025	$1.60	$1.57 (-1.88%)	$1.61	$1.55	48.90 K	$32.86 M
09/15/2025	$1.64	$1.62 (-1.22%)	$1.68	$1.56	30.60 K	$33.91 M
09/12/2025	$1.66	$1.64 (-1.2%)	$1.67	$1.59	86.44 K	$34.33 M
09/11/2025	$1.74	$1.68 (-3.45%)	$1.74	$1.64	37.94 K	$35.17 M
09/10/2025	$1.68	$1.73 (2.98%)	$1.78	$1.68	5.22 K	$36.21 M