Quest Resource Holding Corporation (QRHC) NASDAQ

1.34

-0.02(-1.47%)

Updated at June 02 04:00PM

Currency In USD

QRHC Historical Return

If you invested $1000 in Quest Resource Holding Corporation (QRHC) 10 years ago, it would be worth $408.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $257.69, while $1000 invested 1 year ago would be worth $595.56. This corresponds to total returns of -59.15%, -74.23%, -40.44%, respectively, with annualized returns of -8.56%, -23.74%, -40.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

QRHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.36	1.34	1.34	1.4	1.3	31,667
June 01, 2026	1.18	1.36	1.36	1.37	1.16	91,602
May 29, 2026	1.16	1.18	1.18	1.19	1.16	12,252
May 28, 2026	1.14	1.19	1.19	1.22	1.14	215,108
May 27, 2026	1.13	1.14	1.14	1.15	1.12	33,275
May 26, 2026	1.14	1.12	1.12	1.15	1.11	17,674
May 22, 2026	1.14	1.15	1.15	1.15	1.13	8,364
May 21, 2026	1.14	1.14	1.14	1.15	1.11	10,869
May 20, 2026	1.14	1.14	1.14	1.16	1.11	34,036
May 19, 2026	1.1	1.14	1.14	1.15	1.06	16,752
May 18, 2026	1.04	1.08	1.08	1.12	1.02	44,772
May 15, 2026	1.05	1.05	1.05	1.1	1.05	18,792
May 14, 2026	1.07	1.08	1.08	1.09	1.06	8,990
May 13, 2026	1.06	1.07	1.07	1.09	1.05	31,268
May 12, 2026	1.06	1.06	1.06	1.07	1	32,585
May 11, 2026	1.15	1.07	1.07	1.15	1.07	43,721
May 08, 2026	1.08	1.15	1.15	1.16	1.06	98,811
May 07, 2026	1.11	1.08	1.08	1.17	1.08	118,003
May 06, 2026	1.13	1.1	1.1	1.15	1.1	50,519
May 05, 2026	1.14	1.13	1.13	1.14	1.12	16,671
May 04, 2026	1.15	1.12	1.12	1.15	1.12	20,640
May 01, 2026	1.13	1.14	1.14	1.15	1.12	24,072
April 30, 2026	1.15	1.13	1.13	1.15	1.11	20,780
April 29, 2026	1.15	1.14	1.14	1.15	1.13	9,053
April 28, 2026	1.14	1.12	1.12	1.15	1.12	7,851
April 27, 2026	1.11	1.12	1.12	1.15	1.11	21,813
April 24, 2026	1.2	1.14	1.14	1.2	1.09	51,699
April 23, 2026	1.1	1.15	1.15	1.15	1.1	56,622
April 22, 2026	1.13	1.11	1.11	1.13	1.1	20,124
April 21, 2026	1.14	1.15	1.15	1.15	1.13	40,019
April 20, 2026	1.15	1.15	1.15	1.18	1.05	141,959
April 17, 2026	1.12	1.18	1.18	1.39	1.1	140,909
April 16, 2026	1.1	1.13	1.13	1.13	1.07	21,477
April 15, 2026	1.12	1.1	1.1	1.16	1.1	24,250
April 14, 2026	1.19	1.12	1.12	1.19	1.12	24,545
April 13, 2026	1.14	1.17	1.17	1.18	1.14	11,788
April 10, 2026	1.14	1.12	1.12	1.14	1.12	2,221
April 09, 2026	1.12	1.13	1.13	1.16	1.12	10,695
April 08, 2026	1.13	1.14	1.14	1.19	1.1	14,404
April 07, 2026	1.17	1.11	1.11	1.17	1.1	29,773
April 06, 2026	1.15	1.17	1.17	1.18	1.14	38,969
April 02, 2026	1.17	1.18	1.18	1.19	1.14	23,807
April 01, 2026	1.19	1.19	1.19	1.22	1.15	49,017
March 31, 2026	1.19	1.19	1.19	1.23	1.18	28,455
March 30, 2026	1.12	1.16	1.16	1.2	1.12	36,870
March 27, 2026	1.16	1.16	1.14	1.18	1.11	60,707
March 26, 2026	1.15	1.18	1.18	1.25	1.15	33,955
March 25, 2026	1.26	1.14	1.14	1.29	1.09	58,946
March 24, 2026	1.26	1.2	1.2	1.33	1.2	97,652
March 23, 2026	1.11	1.26	1.26	1.26	1.03	193,425
March 20, 2026	0.88	1.03	1.03	1.04	0.85	163,502
March 19, 2026	0.85	0.88	0.88	0.89	0.81	383,472
March 18, 2026	0.85	0.88	0.88	0.93	0.85	210,243
March 17, 2026	1.1	0.86	0.86	1.17	0.84	326,218
March 16, 2026	1.17	1.07	1.07	1.19	1.06	128,019
March 13, 2026	1.35	1.13	1.13	1.35	1.08	223,616
March 12, 2026	1.56	1.45	1.45	1.56	1.45	40,661
March 11, 2026	1.58	1.58	1.58	1.62	1.5	11,834
March 10, 2026	1.61	1.58	1.58	1.65	1.48	30,341
March 09, 2026	1.55	1.55	1.55	1.66	1.47	37,886