Quest Resource Holding Corp (QRHC) Historical Stock Data
2.11 ↑0.19 (9.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRHC is up 2.23% a day on average. There have been 21 days where Quest Resource Holding Corp closed green and 9 days where QRHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.84 | 2.11 | ↑$0.27 (14.67%) | 1.82 | 2.27 | 402.59K |
| 2025-12-04 | 1.85 | 1.92 | ↑$0.07 (3.78%) | 1.82 | 1.94 | 37.61K |
| 2025-12-03 | 1.74 | 1.89 | ↑$0.15 (8.62%) | 1.68 | 1.90 | 92.54K |
| 2025-12-02 | 1.81 | 1.74 | ↓$0.07 (-3.87%) | 1.72 | 1.81 | 83.59K |
| 2025-12-01 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.81 | 1.87 | 47.02K |
| 2025-11-28 | 1.87 | 1.88 | ↑$0.01 (0.53%) | 1.87 | 1.94 | 35.64K |
| 2025-11-26 | 1.96 | 1.88 | ↓$0.08 (-4.08%) | 1.83 | 1.96 | 107.95K |
| 2025-11-25 | 1.86 | 1.94 | ↑$0.08 (4.30%) | 1.81 | 1.94 | 72.25K |
| 2025-11-24 | 1.81 | 1.85 | ↑$0.04 (2.21%) | 1.75 | 1.90 | 96.23K |
| 2025-11-21 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.70 | 1.82 | 81.62K |
| 2025-11-20 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.69 | 1.78 | 133.30K |
| 2025-11-19 | 1.63 | 1.73 | ↑$0.10 (6.13%) | 1.58 | 1.77 | 159.46K |
| 2025-11-18 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.61 | 1.73 | 151.78K |
| 2025-11-17 | 1.63 | 1.72 | ↑$0.09 (5.52%) | 1.51 | 1.76 | 289.34K |
| 2025-11-14 | 1.49 | 1.65 | ↑$0.16 (10.74%) | 1.41 | 1.68 | 122.91K |
| 2025-11-13 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.40 | 1.56 | 121.37K |
| 2025-11-12 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.47 | 1.67 | 328.45K |
| 2025-11-11 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.37 | 1.54 | 129.69K |
| 2025-11-10 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.37 | 1.49 | 201.99K |
| 2025-11-07 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.37 | 1.48 | 73.34K |
| 2025-11-06 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.36 | 1.49 | 157.84K |
| 2025-11-05 | 1.39 | 1.39 | ↑$0.00 (0.01%) | 1.39 | 1.46 | 27.32K |
| 2025-11-04 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.37 | 1.45 | 90.38K |
| 2025-11-03 | 1.53 | 1.44 | ↓$0.09 (-5.88%) | 1.34 | 1.53 | 208.84K |
| 2025-10-31 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.42 | 1.56 | 124.78K |
| 2025-10-30 | 1.54 | 1.45 | ↓$0.09 (-5.84%) | 1.41 | 1.57 | 297.64K |
| 2025-10-29 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.50 | 1.64 | 202.56K |
| 2025-10-28 | 1.44 | 1.57 | ↑$0.13 (9.03%) | 1.41 | 1.60 | 397.45K |
| 2025-10-27 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.32 | 1.49 | 314.81K |
| 2025-10-24 | 1.28 | 1.37 | ↑$0.09 (7.03%) | 1.24 | 1.49 | 205.96K |
Create an account or log in to view more rows.
$QRHC the FOMO will be epic
$QRHC not yet time to short
$QRHC what time we going green?
$QRHC today will be a nice green day LFG!!!
$QRHC Just buy and hold
$QRHC going green
$QRHC fake wall lets break it
$QRHC volume is almost nonexistent
$QRHC what’s gonna happen now
$QRHC recovery hasn’t even started yet.. imo