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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	2.34	2.33	2.33	2.36	2.25	22,400
May 19, 2025	2.45	2.37	2.37	2.49	2.3	32,900
May 16, 2025	2.24	2.52	2.52	2.55	2.22	148,000
May 15, 2025	2.06	2.24	2.24	2.28	2.05	129,300
May 14, 2025	2.35	2.04	2.04	2.35	2.02	301,014
May 13, 2025	2.3	2.35	2.35	2.46	2.3	248,300
May 12, 2025	2.57	2.47	2.47	2.64	2.47	144,200
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

Quest Resource Holding Corporation (QRHC) NASDAQ