Quest Resource Holding Corp (QRHC) Historical Stock Data
10.21 ↑0.61 (6.35%)
As of April 29, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, QRHC is up 0.93% a day on average. There have been 17 days where Quest Resource Holding Corp closed green and 13 days where QRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.41 | 9.60 | ↑$0.19 (2.02%) | 9.30 | 9.65 | 49.43K |
| 2024-04-25 | 9.38 | 9.34 | ↓$0.04 (-0.43%) | 9.18 | 9.46 | 33.08K |
| 2024-04-24 | 9.03 | 9.38 | ↑$0.35 (3.88%) | 9.03 | 9.43 | 50.48K |
| 2024-04-23 | 8.73 | 9.03 | ↑$0.30 (3.44%) | 8.72 | 9.04 | 41.11K |
| 2024-04-22 | 8.57 | 8.75 | ↑$0.18 (2.10%) | 8.57 | 9.00 | 38.52K |
| 2024-04-19 | 8.99 | 8.66 | ↓$0.33 (-3.67%) | 8.66 | 9.11 | 30.90K |
| 2024-04-18 | 9.06 | 8.90 | ↓$0.16 (-1.77%) | 8.84 | 9.06 | 28.73K |
| 2024-04-17 | 8.77 | 8.97 | ↑$0.20 (2.28%) | 8.76 | 9.14 | 25.50K |
| 2024-04-16 | 9.10 | 8.84 | ↓$0.26 (-2.86%) | 8.82 | 9.10 | 26.55K |
| 2024-04-15 | 9.03 | 9.16 | ↑$0.13 (1.44%) | 8.74 | 9.39 | 108.14K |
| 2024-04-12 | 9.47 | 9.03 | ↓$0.44 (-4.65%) | 9.03 | 9.47 | 22.22K |
| 2024-04-11 | 8.86 | 9.40 | ↑$0.54 (6.09%) | 8.86 | 9.69 | 75.56K |
| 2024-04-10 | 9.00 | 8.95 | ↓$0.05 (-0.56%) | 8.77 | 9.06 | 36.89K |
| 2024-04-09 | 8.92 | 9.03 | ↑$0.11 (1.20%) | 8.80 | 9.15 | 25.79K |
| 2024-04-08 | 8.92 | 9.07 | ↑$0.15 (1.70%) | 8.92 | 9.08 | 9.61K |
| 2024-04-05 | 9.50 | 8.91 | ↓$0.59 (-6.26%) | 8.89 | 9.67 | 46.02K |
| 2024-04-04 | 9.25 | 9.42 | ↑$0.17 (1.84%) | 9.12 | 9.93 | 148.15K |
| 2024-04-03 | 8.19 | 9.27 | ↑$1.08 (13.19%) | 8.06 | 9.50 | 83.76K |
| 2024-04-02 | 8.53 | 8.19 | ↓$0.34 (-3.99%) | 8.17 | 8.53 | 55.33K |
| 2024-04-01 | 8.59 | 8.49 | ↓$0.10 (-1.16%) | 8.01 | 8.84 | 66.10K |
| 2024-03-28 | 8.90 | 8.58 | ↓$0.32 (-3.60%) | 8.01 | 8.90 | 45.03K |
| 2024-03-27 | 8.66 | 8.85 | ↑$0.19 (2.19%) | 8.51 | 8.88 | 96.24K |
| 2024-03-26 | 8.25 | 8.51 | ↑$0.26 (3.15%) | 8.18 | 8.63 | 79.17K |
| 2024-03-25 | 7.67 | 8.25 | ↑$0.58 (7.56%) | 7.57 | 8.25 | 94.08K |
| 2024-03-22 | 7.44 | 7.64 | ↑$0.20 (2.69%) | 7.24 | 7.64 | 142.97K |
| 2024-03-21 | 7.20 | 7.38 | ↑$0.18 (2.50%) | 7.20 | 7.45 | 20.61K |
| 2024-03-20 | 7.21 | 7.14 | ↓$0.07 (-0.97%) | 7.02 | 7.22 | 8.73K |
| 2024-03-19 | 7.03 | 7.10 | ↑$0.07 (1.00%) | 7.03 | 7.35 | 38.22K |
| 2024-03-18 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.93 | 7.13 | 19.79K |
| 2024-03-15 | 7.05 | 7.04 | ↓$0.01 (-0.14%) | 6.92 | 7.15 | 36.05K |
Create an account or log in to view more rows.
$QRHC recovery hasn’t even started yet.. imo
$QRHC I warned you all fairly you morons.
$QRHC Pack it up boys.
$QRHC headed back to all time highs shortly
$QRHC buy SHARES
$QRHC jeez
$QRHC no pain no gain
$QRHC BUY BUY BUY
$QRHC a comeback is always more fun than an all out win!!!!
$QRHC futs ripping