Quest Resource (QRHC)
NASDAQ: QRHC
· Real-Time Price · USD
1.80
-0.02 (-1.10%)
At close: Sep 05, 2025, 3:59 PM
1.80
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
QRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -1.10% | 35,666 |
| Sep 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.81% | 13,700 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.63 | 1.72 | 1.72 | -4.97% | 63,050 |
| Sep 2, 2025 | 1.84 | 1.88 | 1.79 | 1.81 | 1.81 | -3.21% | 54,336 |
| Aug 29, 2025 | 1.82 | 1.88 | 1.78 | 1.87 | 1.87 | 1.63% | 34,247 |
| Aug 28, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 5.75% | 78,839 |
| Aug 27, 2025 | 1.82 | 1.83 | 1.73 | 1.74 | 1.74 | -3.33% | 84,400 |
| Aug 26, 2025 | 1.79 | 1.84 | 1.73 | 1.80 | 1.80 | 3.45% | 53,730 |
| Aug 25, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.74 | 3.57% | 117,001 |
| Aug 22, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 5.66% | 31,533 |
| Aug 21, 2025 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 23,900 |
| Aug 20, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | -1.83% | 60,000 |
| Aug 19, 2025 | 1.71 | 1.81 | 1.63 | 1.64 | 1.64 | -2.38% | 85,400 |
| Aug 18, 2025 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 53,705 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 32,421 |
| Aug 14, 2025 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.18% | 46,633 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | -4.49% | 156,400 |
| Aug 12, 2025 | 1.94 | 1.94 | 1.41 | 1.78 | 1.78 | -9.18% | 647,440 |
| Aug 11, 2025 | 2.06 | 2.09 | 1.93 | 1.96 | 1.96 | -4.39% | 154,455 |
| Aug 8, 2025 | 2.02 | 2.15 | 2.00 | 2.05 | 2.05 | 0.99% | 341,437 |