Quest Resource (QRHC)
NASDAQ: QRHC
· Real-Time Price · USD
1.62
0.06 (3.85%)
At close: Sep 26, 2025, 3:59 PM
1.62
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
QRHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.56 | 1.62 | 1.50 | 1.62 | 1.62 | 3.85% | 90,716 |
| Sep 25, 2025 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 85,711 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 77,710 |
| Sep 23, 2025 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 3.97% | 52,205 |
| Sep 22, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 65,294 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 48,024 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.48 | 1.60 | 1.60 | 2.56% | 112,329 |
| Sep 17, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 38,613 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 48,900 |
| Sep 15, 2025 | 1.64 | 1.68 | 1.56 | 1.62 | 1.62 | -1.22% | 30,600 |
| Sep 12, 2025 | 1.66 | 1.67 | 1.59 | 1.64 | 1.64 | -2.38% | 86,440 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.64 | 1.68 | 1.68 | -2.89% | 37,939 |
| Sep 10, 2025 | 1.68 | 1.78 | 1.68 | 1.73 | 1.73 | 1.17% | 5,221 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.62 | 1.71 | 1.71 | -1.72% | 58,400 |
| Sep 8, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -3.33% | 59,529 |
| Sep 5, 2025 | 1.85 | 1.89 | 1.77 | 1.80 | 1.80 | -1.10% | 35,620 |
| 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 |