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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.72	1.67	1.67	1.73	1.65	32,421
August 14, 2025	1.69	1.68	1.68	1.73	1.6	46,633
August 13, 2025	1.8	1.7	1.7	1.8	1.6	156,400
August 12, 2025	1.94	1.78	1.78	1.94	1.41	647,440
August 11, 2025	2.06	1.96	1.96	2.09	1.93	154,455
August 08, 2025	2.02	2.05	2.05	2.15	2	341,437
August 07, 2025	2.24	2.03	2.03	2.24	2.03	55,722
August 06, 2025	2.13	2.24	2.24	2.37	2.05	140,633
August 05, 2025	2.08	2.1	2.1	2.12	1.98	60,325
August 04, 2025	2.02	2.06	2.06	2.06	2.01	15,812
August 01, 2025	1.99	2.02	2.02	2.05	1.99	35,222
July 31, 2025	2.07	2.01	2.01	2.11	2	71,227
July 30, 2025	2.15	2.07	2.07	2.2	2.07	47,919
July 29, 2025	2.1	2.14	2.14	2.16	2.08	19,434
July 28, 2025	2.16	2.09	2.09	2.22	2.06	32,628
July 25, 2025	2.12	2.17	2.17	2.17	2.06	72,805
July 24, 2025	2.19	2.1	2.1	2.22	2.1	23,600
July 23, 2025	2.15	2.18	2.18	2.22	2.1	34,700
July 22, 2025	2.05	2.12	2.12	2.15	2.05	38,900
July 21, 2025	2.05	2.03	2.03	2.08	2.03	61,300
July 18, 2025	2.03	2.02	2.02	2.05	2.01	59,425
July 17, 2025	2	2.01	2.01	2.05	1.97	29,236
July 16, 2025	2.06	1.99	1.99	2.06	1.99	67,547
July 15, 2025	2.1	2.03	2.03	2.11	2.01	106,800
July 14, 2025	2.04	2.05	2.05	2.1	2.03	71,500
July 11, 2025	2.1	2.06	2.06	2.1	2.01	44,600
July 10, 2025	2.05	2.12	2.12	2.17	1.99	113,816
July 09, 2025	2.07	2.09	2.09	2.11	2.03	16,900
July 08, 2025	2.09	2.03	2.03	2.1	2.03	57,643
July 07, 2025	2.19	2.07	2.07	2.2	2.06	25,129
July 03, 2025	2.15	2.22	2.22	2.24	2.12	98,047
July 02, 2025	2.03	2.14	2.14	2.18	1.99	171,706
July 01, 2025	2.01	1.98	1.98	2.06	1.97	98,216
June 30, 2025	2.2	2.02	2.02	2.23	2	201,000
June 27, 2025	2.29	2.17	2.17	2.32	2.07	2.04M
June 26, 2025	2.34	2.31	2.31	2.34	2.22	77,828
June 25, 2025	2.28	2.31	2.31	2.37	2.23	73,604
June 24, 2025	2.17	2.3	2.3	2.3	2.09	128,200
June 23, 2025	2.2	2.14	2.14	2.2	2.04	75,408
June 20, 2025	2.18	2.18	2.18	2.23	2.12	98,300
June 18, 2025	2.12	2.15	2.15	2.19	2.03	105,200
June 17, 2025	2.1	2.12	2.12	2.18	2.07	66,445
June 16, 2025	1.99	2.12	2.12	2.15	1.95	134,043
June 13, 2025	2.03	1.99	1.99	2.09	1.93	190,723
June 12, 2025	2.15	2.07	2.07	2.15	2.05	101,439
June 11, 2025	2.19	2.15	2.15	2.23	2.11	183,200
June 10, 2025	2.17	2.17	2.17	2.19	2.12	57,400
June 09, 2025	2.2	2.16	2.16	2.23	2.15	21,400
June 06, 2025	2.25	2.2	2.2	2.27	2.16	35,042
June 05, 2025	2.23	2.2	2.2	2.28	2.14	58,913
June 04, 2025	2.26	2.24	2.24	2.28	2.15	34,100
June 03, 2025	2.16	2.25	2.25	2.25	2.15	24,035
June 02, 2025	2.19	2.16	2.16	2.24	2.12	80,600
May 30, 2025	2.23	2.2	2.2	2.33	2.17	53,700
May 29, 2025	2.19	2.22	2.22	2.39	2.15	132,624
May 28, 2025	2.2	2.18	2.18	2.2	2.11	60,600
May 27, 2025	2.16	2.22	2.22	2.24	2.09	145,435
May 23, 2025	2.29	2.14	2.14	2.35	2.09	100,308
May 22, 2025	2.25	2.31	2.31	2.36	2.19	71,800
May 21, 2025	2.3	2.28	2.28	2.49	2.2	45,028

Quest Resource Holding Corporation (QRHC) NASDAQ