Skip to main content
QRHC logo

Quest Resource Holding Corporation

QRHCNASDAQIndustrialsWaste Management

$1.17Today:- (-)1Y −9.80%

As of Oct 27, 2026 close

Market cap
$24.96M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.81$2.41
Volume (live)
-
Avg. volume (3M)
24.38K

Quest Resource Holding (QRHC) Historical Stock Prices

Analyze Quest Resource Holding (QRHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Quest Resource Holding (QRHC) Interactive Price Chart

Interactive historical price chart showing Quest Resource Holding stock price movements and trends across multiple time periods.

Loading chart...

QRHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
QRHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.181.181.151.171.1713.47K
Oct 26, 20261.161.211.141.211.2114.87K
Oct 23, 20261.331.331.131.181.1833.71K
Oct 22, 20261.171.171.151.151.1541.58K
Oct 21, 20261.171.201.151.171.1739.39K
Oct 20, 20261.151.201.151.191.1922.18K
Oct 19, 20261.131.141.121.131.1314.76K
Oct 16, 20261.161.181.031.141.1414.60K
Oct 15, 20261.131.211.121.191.1918.69K
Oct 14, 20261.141.171.051.171.1754.61K
Oct 13, 20261.361.391.141.161.1643.59K
Oct 12, 20261.361.381.351.381.3823.00K
Oct 9, 20261.461.461.361.381.3814.86K
Oct 8, 20261.351.391.351.391.398.60K
Oct 7, 20261.361.431.351.381.3818.62K
Oct 6, 20261.421.431.361.361.3620.93K
Oct 5, 20261.351.441.351.401.4015.22K
Oct 2, 20261.361.401.351.371.379.10K
Oct 1, 20261.361.381.331.361.3631.15K
Sep 30, 20261.351.391.351.361.367.32K
Sep 29, 20261.351.371.351.351.354.53K
Sep 28, 20261.371.371.351.371.379.89K
Sep 25, 20261.371.371.351.371.3745.26K
Sep 24, 20261.391.501.371.371.3734.56K
Sep 23, 20261.371.471.371.381.3810.17K
Sep 22, 20261.451.451.371.411.419.55K
Sep 21, 20261.501.501.371.401.4015.60K
Sep 18, 20261.371.441.371.401.4059.35K
Sep 17, 20261.451.451.371.391.3954.71K
Sep 16, 20261.391.411.371.381.3827.40K
Sep 15, 20261.371.401.371.371.3732.22K
Sep 14, 20261.371.421.371.371.3714.18K
Sep 11, 20261.371.381.371.371.3711.97K
Sep 10, 20261.381.381.371.371.3722.44K
Sep 9, 20261.441.441.401.401.4014.21K
Sep 8, 20261.381.421.381.401.406.78K
Sep 4, 20261.391.391.381.381.381.84K
Sep 3, 20261.401.461.381.381.387.06K
Sep 2, 20261.381.401.381.381.389.15K
Sep 1, 20261.381.401.381.381.384.54K
Aug 31, 20261.401.451.381.401.408.80K
Aug 28, 20261.491.491.421.421.426.46K
Aug 27, 20261.421.451.401.441.4418.91K
Aug 26, 20261.431.541.431.461.4613.15K
Aug 25, 20261.471.491.451.491.4912.01K
Aug 24, 20261.411.491.411.481.4812.86K
Aug 21, 20261.411.471.401.411.4113.60K
Aug 20, 20261.381.461.381.391.3917.66K
Aug 19, 20261.501.551.381.381.3844.22K
Aug 18, 20261.571.651.531.561.5613.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.