Quest Resource Holding Corporation - QRHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	2.42	2.49	2.49	2.49	2.33	101,202
May 08, 2025	2.38	2.42	2.42	2.48	2.34	31,800
May 07, 2025	2.39	2.39	2.39	2.42	2.3	41,208
May 06, 2025	2.33	2.34	2.34	2.38	2.3	50,604
May 05, 2025	2.38	2.38	2.38	2.44	2.33	67,691
May 02, 2025	2.35	2.43	2.43	2.51	2.35	63,100
May 01, 2025	2.39	2.35	2.35	2.47	2.31	57,308
April 30, 2025	2.3	2.36	2.36	2.53	2.14	87,642
April 29, 2025	2.21	2.35	2.35	2.38	2.19	49,116
April 28, 2025	2.25	2.22	2.22	2.25	2.15	26,300
April 25, 2025	2.24	2.24	2.24	2.47	2.16	51,734
April 24, 2025	2.23	2.28	2.28	2.3	2.12	58,465
April 23, 2025	2.47	2.21	2.21	2.65	2.13	115,729
April 22, 2025	2.29	2.42	2.42	2.44	2.22	52,830
April 21, 2025	2.23	2.25	2.25	2.36	2.15	145,600
April 17, 2025	2.07	2.25	2.25	2.27	1.91	265,818
April 16, 2025	2.28	2.07	2.07	2.3	2.07	124,900
April 15, 2025	2.47	2.31	2.31	2.47	2.28	95,916
April 14, 2025	2.67	2.47	2.47	2.67	2.38	67,600
April 11, 2025	2.57	2.65	2.66	2.66	2.47	52,923
April 10, 2025	2.63	2.51	2.51	2.66	2.45	52,030
April 09, 2025	2.39	2.69	2.69	2.88	2.35	105,838
April 08, 2025	2.6	2.41	2.41	2.65	2.35	111,151
April 07, 2025	2.35	2.48	2.48	2.74	2.35	101,751
April 04, 2025	2.41	2.43	2.43	2.47	2.28	89,432
April 03, 2025	2.52	2.46	2.46	2.56	2.41	63,900
April 02, 2025	2.57	2.65	2.65	2.74	2.54	60,938
April 01, 2025	2.58	2.62	2.62	2.66	2.52	36,832
March 31, 2025	2.69	2.6	2.6	2.69	2.52	76,443
March 28, 2025	2.77	2.69	2.69	2.8	2.67	56,084
March 27, 2025	2.8	2.77	2.77	2.81	2.74	66,501
March 26, 2025	2.97	2.8	2.8	3	2.77	54,327
March 25, 2025	2.9	2.99	2.99	2.99	2.86	63,952
March 24, 2025	2.92	2.9	2.9	3.06	2.76	86,300
March 21, 2025	2.92	2.82	2.82	2.98	2.78	117,380
March 20, 2025	3.07	2.94	2.94	3.12	2.93	143,176
March 19, 2025	2.9	3.05	3.05	3.12	2.9	160,339
March 18, 2025	2.81	2.94	2.94	3.07	2.81	207,600
March 17, 2025	2.97	2.81	2.81	3.13	2.77	193,145
March 14, 2025	2.8	2.97	2.97	3.1	2.73	225,479
March 13, 2025	3.22	2.68	2.68	3.25	2.61	713,100
March 12, 2025	4.3	3.85	3.85	4.3	3.81	112,659
March 11, 2025	4.08	4.31	4.31	4.32	4.05	78,681
March 10, 2025	4.43	4.13	4.13	4.72	4.06	81,100
March 07, 2025	4.68	4.44	4.44	4.68	4.42	61,715
March 06, 2025	4.62	4.62	4.62	4.63	4.52	21,900
March 05, 2025	4.53	4.54	4.54	4.78	4.47	38,630
March 04, 2025	4.43	4.48	4.48	4.65	4.35	47,695
March 03, 2025	4.7	4.47	4.47	4.7	4.45	53,648
February 28, 2025	4.43	4.57	4.57	4.58	4.42	35,900
February 27, 2025	4.53	4.45	4.45	4.6	4.39	72,613
February 26, 2025	4.48	4.57	4.57	4.62	4.48	41,930
February 25, 2025	4.66	4.51	4.51	4.71	4.5	42,911
February 24, 2025	4.54	4.65	4.65	4.7	4.5	38,420
February 21, 2025	4.43	4.49	4.49	4.52	4.35	78,929
February 20, 2025	4.68	4.38	4.38	4.7	4.36	75,127
February 19, 2025	4.58	4.75	4.75	4.91	4.58	93,600
February 18, 2025	4.45	4.58	4.58	4.6	4.4	54,467
February 14, 2025	4.6	4.39	4.39	4.7	4.31	203,323
February 13, 2025	4.9	4.6	4.6	4.92	4.59	328,100

Quest Resource Holding Corporation (QRHC) NASDAQ