Quest Resource (QRHC)
NASDAQ: QRHC
· Real-Time Price · USD
1.69
0.01 (0.60%)
At close: Aug 15, 2025, 9:43 AM
QRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.69 | 1.73 | 1.60 | 1.68 | 1.68 | -1.18% | 46,734 |
| 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 |
| Aug 7, 2025 | 2.24 | 2.24 | 2.03 | 2.03 | 2.03 | -9.38% | 55,722 |
| Aug 6, 2025 | 2.13 | 2.37 | 2.05 | 2.24 | 2.24 | 6.67% | 140,633 |
| Aug 5, 2025 | 2.08 | 2.12 | 1.98 | 2.10 | 2.10 | 1.94% | 60,325 |
| Aug 4, 2025 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 15,812 |
| Aug 1, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 0.50% | 35,222 |
| Jul 31, 2025 | 2.07 | 2.11 | 2.00 | 2.01 | 2.01 | -2.90% | 71,227 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.07 | 2.07 | 2.07 | -3.27% | 47,919 |
| Jul 29, 2025 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | 2.39% | 19,434 |
| Jul 28, 2025 | 2.16 | 2.22 | 2.06 | 2.09 | 2.09 | -3.69% | 32,628 |
| Jul 25, 2025 | 2.12 | 2.17 | 2.06 | 2.17 | 2.17 | 3.33% | 72,805 |
| Jul 24, 2025 | 2.19 | 2.22 | 2.10 | 2.10 | 2.10 | -3.67% | 23,600 |
| Jul 23, 2025 | 2.15 | 2.22 | 2.10 | 2.18 | 2.18 | 2.83% | 34,700 |
| Jul 22, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 4.43% | 38,900 |
| Jul 21, 2025 | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | 0.50% | 61,300 |
| Jul 18, 2025 | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | 0.50% | 59,425 |