NASDAQ : QRHC
Quest Resource Holding Corporation — Price history
Industrials · Waste Management · United States
Last price 1.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quest Resource Holding Corporation (QRHC) closed at 1.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.1 | 1.1 | 1.09 | 1,390 | +0.00% |
| 2026-10-30 | 1.09 | 1.19 | 1.04 | 1.09 | 44,929 | -1.80% |
| 2026-10-29 | 1.18 | 1.18 | 1.04 | 1.11 | 70,594 | -6.72% |
| 2026-10-28 | 1.15 | 1.215 | 1.15 | 1.19 | 11,982 | +1.71% |
| 2026-10-27 | 1.175 | 1.18 | 1.15 | 1.17 | 13,466 | -3.31% |
| 2026-10-26 | 1.16 | 1.21 | 1.14 | 1.21 | 14,869 | +2.54% |
| 2026-10-23 | 1.33 | 1.33 | 1.13 | 1.18 | 33,713 | +2.61% |
| 2026-10-22 | 1.17 | 1.17 | 1.15 | 1.15 | 41,578 | -1.71% |
| 2026-10-21 | 1.17 | 1.204 | 1.15 | 1.17 | 39,389 | -1.68% |
| 2026-10-20 | 1.15 | 1.204 | 1.15 | 1.19 | 22,180 | +5.31% |
| 2026-10-19 | 1.13 | 1.14 | 1.12 | 1.13 | 14,764 | -0.88% |
| 2026-10-16 | 1.16 | 1.18 | 1.03 | 1.14 | 14,595 | -4.20% |
| 2026-10-15 | 1.13 | 1.21 | 1.12 | 1.19 | 18,692 | +1.71% |
| 2026-10-14 | 1.14 | 1.17 | 1.05 | 1.17 | 54,612 | +0.86% |
| 2026-10-13 | 1.36 | 1.385 | 1.14 | 1.16 | 43,587 | -15.94% |
| 2026-10-12 | 1.36 | 1.38 | 1.35 | 1.38 | 22,998 | +0.00% |
| 2026-10-09 | 1.455 | 1.455 | 1.36 | 1.38 | 14,861 | -0.72% |
| 2026-10-08 | 1.35 | 1.39 | 1.35 | 1.39 | 8,599 | +0.72% |
| 2026-10-07 | 1.36 | 1.43 | 1.35 | 1.38 | 18,620 | +1.47% |
| 2026-10-06 | 1.42 | 1.43 | 1.36 | 1.36 | 20,925 | -2.86% |
| 2026-10-05 | 1.35 | 1.44 | 1.35 | 1.4 | 15,224 | +2.19% |
| 2026-10-02 | 1.36 | 1.4 | 1.35 | 1.37 | 9,103 | +0.74% |
| 2026-10-01 | 1.36 | 1.375 | 1.335 | 1.36 | 31,147 | +0.00% |
| 2026-09-30 | 1.35 | 1.39 | 1.35 | 1.36 | 7,324 | +0.74% |
| 2026-09-29 | 1.35 | 1.37 | 1.35 | 1.35 | 4,532 | -1.46% |
| 2026-09-28 | 1.37 | 1.37 | 1.35 | 1.37 | 9,887 | +0.00% |
| 2026-09-25 | 1.37 | 1.37 | 1.35 | 1.37 | 45,257 | +0.00% |
| 2026-09-24 | 1.39 | 1.505 | 1.37 | 1.37 | 34,560 | -0.72% |
| 2026-09-23 | 1.37 | 1.465 | 1.37 | 1.38 | 10,171 | -1.78% |
| 2026-09-22 | 1.45 | 1.45 | 1.37 | 1.405 | 9,555 | +0.36% |
| 2026-09-21 | 1.5 | 1.5 | 1.37 | 1.4 | 15,596 | +0.00% |
| 2026-09-18 | 1.37 | 1.44 | 1.37 | 1.4 | 59,346 | +0.72% |
| 2026-09-17 | 1.445 | 1.445 | 1.37 | 1.39 | 54,710 | +0.72% |
| 2026-09-16 | 1.39 | 1.41 | 1.37 | 1.38 | 27,404 | +0.73% |
| 2026-09-15 | 1.37 | 1.4 | 1.37 | 1.37 | 32,221 | +0.00% |
| 2026-09-14 | 1.372 | 1.417 | 1.37 | 1.37 | 14,175 | +0.00% |
| 2026-09-11 | 1.37 | 1.375 | 1.37 | 1.37 | 11,969 | +0.00% |
| 2026-09-10 | 1.38 | 1.38 | 1.37 | 1.37 | 22,439 | -1.79% |
| 2026-09-09 | 1.435 | 1.435 | 1.395 | 1.395 | 14,213 | -0.36% |
| 2026-09-08 | 1.38 | 1.415 | 1.38 | 1.4 | 6,780 | +1.45% |
| 2026-09-04 | 1.39 | 1.39 | 1.38 | 1.38 | 1,842 | +0.00% |
| 2026-09-03 | 1.4 | 1.455 | 1.38 | 1.38 | 7,057 | +0.00% |
| 2026-09-02 | 1.38 | 1.4 | 1.38 | 1.38 | 9,155 | +0.00% |
| 2026-09-01 | 1.38 | 1.399 | 1.38 | 1.38 | 4,540 | -1.43% |
| 2026-08-31 | 1.4 | 1.45 | 1.38 | 1.4 | 8,800 | -1.41% |
| 2026-08-28 | 1.49 | 1.49 | 1.42 | 1.42 | 6,457 | -1.39% |
| 2026-08-27 | 1.42 | 1.452 | 1.4 | 1.44 | 18,907 | -1.37% |
| 2026-08-26 | 1.43 | 1.54 | 1.43 | 1.46 | 13,152 | -2.01% |
| 2026-08-25 | 1.47 | 1.493 | 1.445 | 1.49 | 12,010 | +0.68% |
| 2026-08-24 | 1.41 | 1.49 | 1.41 | 1.48 | 12,864 | +4.96% |
| 2026-08-21 | 1.41 | 1.47 | 1.4 | 1.41 | 13,595 | +1.44% |
| 2026-08-20 | 1.38 | 1.46 | 1.38 | 1.39 | 17,665 | +0.72% |
| 2026-08-19 | 1.5 | 1.55 | 1.38 | 1.38 | 44,224 | -11.54% |
| 2026-08-18 | 1.57 | 1.649 | 1.53 | 1.56 | 13,709 | -4.29% |
| 2026-08-17 | 1.6 | 1.64 | 1.53 | 1.63 | 85,610 | +1.87% |
| 2026-08-14 | 1.45 | 1.66 | 1.45 | 1.6 | 96,221 | +9.59% |
| 2026-08-13 | 1.45 | 1.49 | 1.45 | 1.46 | 8,762 | +2.82% |
| 2026-08-12 | 1.38 | 1.479 | 1.38 | 1.42 | 17,339 | +2.16% |
| 2026-08-11 | 1.46 | 1.477 | 1.375 | 1.39 | 26,385 | -6.08% |
| 2026-08-10 | 1.49 | 1.5 | 1.36 | 1.48 | 30,881 | -1.33% |
| 2026-08-07 | 1.37 | 1.5 | 1.37 | 1.5 | 132,270 | +18.11% |
| 2026-08-06 | 1.24 | 1.295 | 1.224 | 1.27 | 37,084 | +0.79% |
| 2026-08-05 | 1.23 | 1.27 | 1.225 | 1.26 | 29,298 | +1.61% |
| 2026-08-04 | 1.28 | 1.33 | 1.24 | 1.24 | 20,233 | -3.88% |
| 2026-08-03 | 1.27 | 1.33 | 1.27 | 1.29 | 9,376 | +1.57% |
| 2026-07-31 | 1.29 | 1.305 | 1.25 | 1.27 | 9,545 | -3.79% |
| 2026-07-30 | 1.33 | 1.34 | 1.25 | 1.32 | 13,037 | +0.76% |
| 2026-07-29 | 1.29 | 1.33 | 1.29 | 1.31 | 2,009 | -2.60% |
| 2026-07-28 | 1.3 | 1.36 | 1.29 | 1.345 | 25,173 | +7.60% |
| 2026-07-27 | 1.23 | 1.32 | 1.23 | 1.25 | 12,053 | +1.63% |
| 2026-07-24 | 1.21 | 1.28 | 1.21 | 1.23 | 12,015 | -1.60% |
| 2026-07-23 | 1.23 | 1.27 | 1.23 | 1.25 | 8,388 | +0.00% |
| 2026-07-22 | 1.27 | 1.3 | 1.25 | 1.25 | 8,752 | -3.10% |
| 2026-07-21 | 1.31 | 1.355 | 1.26 | 1.29 | 61,389 | -1.53% |
| 2026-07-20 | 1.32 | 1.335 | 1.28 | 1.31 | 5,024 | -2.96% |
| 2026-07-17 | 1.27 | 1.35 | 1.27 | 1.35 | 4,326 | +1.50% |
| 2026-07-16 | 1.55 | 1.55 | 1.29 | 1.33 | 24,648 | +0.76% |
| 2026-07-15 | 1.34 | 1.4 | 1.315 | 1.32 | 28,715 | -2.22% |
| 2026-07-14 | 1.29 | 1.54 | 1.29 | 1.35 | 10,455 | +3.85% |
| 2026-07-13 | 1.27 | 1.345 | 1.27 | 1.3 | 7,302 | +1.56% |
| 2026-07-10 | 1.28 | 1.295 | 1.26 | 1.28 | 18,298 | -0.39% |
| 2026-07-09 | 1.27 | 1.3 | 1.27 | 1.285 | 9,046 | +2.80% |
| 2026-07-08 | 1.27 | 1.3 | 1.22 | 1.25 | 22,781 | -1.57% |
| 2026-07-07 | 1.24 | 1.28 | 1.24 | 1.27 | 3,696 | +1.60% |
| 2026-07-06 | 1.27 | 1.3 | 1.23 | 1.25 | 35,411 | -3.10% |
| 2026-07-02 | 1.249 | 1.29 | 1.249 | 1.29 | 8,357 | +4.03% |
| 2026-07-01 | 1.24 | 1.3 | 1.24 | 1.24 | 17,969 | -1.59% |
| 2026-06-30 | 1.25 | 1.279 | 1.21 | 1.26 | 17,045 | +2.44% |
| 2026-06-29 | 1.21 | 1.29 | 1.15 | 1.23 | 65,435 | -0.81% |
| 2026-06-26 | 1.36 | 1.46 | 1.24 | 1.24 | 102,373 | -9.49% |
| 2026-06-25 | 1.38 | 1.47 | 1.35 | 1.37 | 31,054 | -1.44% |
| 2026-06-24 | 1.37 | 1.59 | 1.37 | 1.39 | 19,946 | +0.72% |
| 2026-06-23 | 1.42 | 1.45 | 1.35 | 1.38 | 47,504 | -3.50% |
| 2026-06-22 | 1.38 | 1.47 | 1.38 | 1.43 | 15,130 | +6.72% |
| 2026-06-18 | 1.43 | 1.54 | 1.34 | 1.34 | 117,903 | -5.63% |
| 2026-06-17 | 1.48 | 1.535 | 1.38 | 1.42 | 39,319 | -2.07% |
| 2026-06-16 | 1.2 | 1.6 | 1.181 | 1.45 | 423,085 | +5.84% |
| 2026-06-15 | 1.37 | 1.405 | 1.34 | 1.37 | 19,927 | +0.00% |
| 2026-06-12 | 1.37 | 1.38 | 1.34 | 1.37 | 16,949 | +3.01% |
| 2026-06-11 | 1.4 | 1.4 | 1.31 | 1.33 | 13,505 | -1.48% |
| 2026-06-10 | 1.4 | 1.42 | 1.35 | 1.35 | 27,846 | -3.57% |
| 2026-06-09 | 1.31 | 1.44 | 1.31 | 1.4 | 26,185 | +9.37% |
| 2026-06-08 | 1.27 | 1.295 | 1.25 | 1.28 | 11,930 | +1.59% |
| 2026-06-05 | 1.39 | 1.39 | 1.25 | 1.26 | 29,491 | -8.03% |
| 2026-06-04 | 1.38 | 1.455 | 1.315 | 1.37 | 20,565 | +0.00% |
| 2026-06-03 | 1.34 | 1.39 | 1.33 | 1.37 | 35,060 | +2.24% |
| 2026-06-02 | 1.36 | 1.4 | 1.3 | 1.34 | 31,821 | -1.47% |
| 2026-06-01 | 1.18 | 1.37 | 1.16 | 1.36 | 91,702 | +15.25% |
| 2026-05-29 | 1.16 | 1.19 | 1.16 | 1.18 | 12,252 | -0.84% |
| 2026-05-28 | 1.14 | 1.22 | 1.14 | 1.19 | 215,108 | +4.39% |
| 2026-05-27 | 1.13 | 1.15 | 1.12 | 1.14 | 33,275 | +1.79% |
| 2026-05-26 | 1.14 | 1.15 | 1.11 | 1.12 | 17,674 | -2.61% |
| 2026-05-22 | 1.14 | 1.15 | 1.125 | 1.15 | 8,364 | +0.88% |
| 2026-05-21 | 1.14 | 1.15 | 1.11 | 1.14 | 10,869 | +0.00% |
| 2026-05-20 | 1.14 | 1.16 | 1.11 | 1.14 | 34,036 | +0.00% |
| 2026-05-19 | 1.1 | 1.15 | 1.06 | 1.14 | 16,680 | +5.56% |
| 2026-05-18 | 1.04 | 1.12 | 1.02 | 1.08 | 44,772 | +2.86% |
| 2026-05-15 | 1.05 | 1.095 | 1.05 | 1.05 | 18,858 | -2.78% |
| 2026-05-14 | 1.07 | 1.09 | 1.06 | 1.08 | 8,990 | +0.93% |
| 2026-05-13 | 1.055 | 1.09 | 1.05 | 1.07 | 31,267 | +0.94% |