NASDAQ:QRHC | Historical Stock Price | Quest Resource Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$1.88$4.21$9.44$21.19$47.542010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.4017
2026-09-03———$1.39200
2026-09-02———$1.40457
2026-09-01———$1.3922
2026-08-31———$1.50218
2026-08-28———$1.472
2026-08-27$1.44$1.4418,900$1.41200
2026-08-26$1.46$1.4613,200$1.4760
2026-08-25$1.49$1.4912,000$1.452,267
2026-08-24$1.48$1.4812,900$1.4620
2026-08-21$1.41$1.4113,600$1.41276
2026-08-20$1.39$1.3917,700$1.4065
2026-08-19$1.38$1.3844,200$1.4441
2026-08-18$1.56$1.5613,700$1.58185
2026-08-17$1.63$1.6385,600$1.602,328
2026-08-14$1.60$1.6096,200$1.482,450
2026-08-13$1.46$1.468,800$1.485
2026-08-12$1.42$1.4217,300$1.41699
2026-08-11$1.39$1.3926,400$1.44789
2026-08-10$1.48$1.4830,900$1.431,247
2026-08-07$1.50$1.50132,200$1.397,293
2026-08-06$1.27$1.2737,100$1.27259
2026-08-05$1.26$1.2629,300——
2026-08-04$1.24$1.2420,200$1.32337
2026-08-03$1.29$1.299,400$1.31413
2026-07-31$1.27$1.279,500$1.2988
2026-07-30$1.32$1.3213,000$1.3533
2026-07-29$1.31$1.312,000——
2026-07-28$1.35$1.3525,200$1.32219
2026-07-27$1.25$1.2512,100$1.31529
2026-07-24$1.23$1.2312,000——
2026-07-23$1.25$1.258,400$1.281
2026-07-22$1.25$1.258,800——
2026-07-21$1.29$1.2961,400$1.33621
2026-07-20$1.31$1.315,000$1.34213
2026-07-17$1.35$1.354,300——
2026-07-16$1.33$1.3324,600——
2026-07-15$1.32$1.3228,700——
2026-07-14$1.35$1.3510,500——
2026-07-13$1.30$1.307,300——
2026-07-10$1.28$1.2818,300——
2026-07-09$1.29$1.299,000——
2026-07-08$1.25$1.2522,800——
2026-07-07$1.27$1.273,700——
2026-07-06$1.25$1.2535,400——
2026-07-02$1.29$1.298,300——
2026-07-01$1.24$1.2418,000——
2026-06-30$1.26$1.2617,000——
2026-06-29$1.23$1.2365,400——
2026-06-26$1.24$1.24102,400——
2026-06-25$1.37$1.3731,100——
2026-06-24$1.39$1.3919,900——
2026-06-23$1.38$1.3847,500——
2026-06-22$1.43$1.4315,100——
2026-06-18$1.34$1.34117,600——
2026-06-17$1.42$1.4239,300——
2026-06-16$1.45$1.45423,100——
2026-06-15$1.37$1.3719,900——
2026-06-12$1.37$1.3716,900——
2026-06-11$1.33$1.3313,500——
2026-06-10$1.35$1.3527,800——
2026-06-09$1.40$1.4026,200——
2026-06-08$1.28$1.2811,900——
2026-06-05$1.26$1.2629,500——
2026-06-04$1.37$1.3720,600——
2026-06-03$1.37$1.3735,000——
2026-06-02$1.34$1.3431,800——
2026-06-01$1.36$1.3691,600——
2026-05-29$1.18$1.1812,300——
2026-05-28$1.19$1.19215,100——
2026-05-27$1.14$1.1433,300——
2026-05-26$1.12$1.1217,700——
2026-05-22$1.15$1.158,400——
2026-05-21$1.14$1.1410,900——
2026-05-20$1.14$1.1434,000——
2026-05-19$1.14$1.1416,700——
2026-05-18$1.08$1.0844,800——
2026-05-15$1.05$1.0518,800——
2026-05-14$1.08$1.089,000——
2026-05-13$1.07$1.0731,300——
2026-05-12$1.06$1.0632,600——
2026-05-11$1.07$1.0743,900——
2026-05-08$1.15$1.15100,800——
2026-05-07$1.08$1.08123,300——
2026-05-06$1.10$1.1049,900——
2026-05-05$1.13$1.1317,200——
2026-05-04$1.12$1.1220,700——
2026-05-01$1.14$1.1424,100——
2026-04-30$1.13$1.1320,800——
2026-04-29$1.14$1.149,100——
2026-04-28$1.12$1.127,900——
2026-04-27$1.12$1.1221,800——
2026-04-24$1.14$1.1451,700——
2026-04-23$1.15$1.1560,300——
2026-04-22$1.11$1.1120,100——
2026-04-21$1.15$1.1540,000——
2026-04-20$1.15$1.15142,000——
2026-04-17$1.18$1.18141,000——
2026-04-16$1.13$1.1322,500——
2026-04-15$1.10$1.1024,300——
2026-04-14$1.12$1.1224,500——
2026-04-13$1.17$1.1712,800——
2026-04-10$1.12$1.122,300——
2026-04-09$1.13$1.1310,700——
2026-04-08$1.14$1.1414,400——
2026-04-07$1.11$1.1129,700——
2026-04-06$1.17$1.1739,000——
2026-04-02$1.18$1.1823,800——
2026-04-01$1.19$1.1949,200——
2026-03-31$1.19$1.1928,200——
2026-03-30$1.16$1.1636,900——
2026-03-27$1.14$1.1461,400——
2026-03-26$1.18$1.1834,000——
2026-03-25$1.14$1.1459,000——
2026-03-24$1.20$1.2097,700——
2026-03-23$1.26$1.26196,800——
2026-03-20$1.03$1.03165,600——
2026-03-19$0.88$0.88384,400——
2026-03-18$0.88$0.88211,500——
2026-03-17$0.86$0.86339,700——
2026-03-16$1.07$1.07128,000——
2026-03-13$1.13$1.13224,600——
2026-03-12$1.45$1.4541,300——
2026-03-11$1.58$1.5811,800——
2026-03-10$1.58$1.5830,500——
2026-03-09$1.55$1.5537,900——
2026-03-06$1.60$1.6015,700——
2026-03-05$1.67$1.6712,600——
2026-03-04$1.61$1.6117,700——
2026-03-03$1.66$1.666,600——
2026-03-02$1.70$1.7010,000——
2026-02-27$1.76$1.766,000——
2026-02-26$1.84$1.845,400——
2026-02-25$1.91$1.9122,300——
2026-02-24$1.80$1.8027,400——
2026-02-23$1.72$1.7267,400——
2026-02-20$1.77$1.7714,800——
2026-02-19$1.81$1.8110,800——
2026-02-18$1.78$1.7826,500——
2026-02-17$1.91$1.919,000——
2026-02-13$1.96$1.969,100——
2026-02-12$2.04$2.0428,800——
2026-02-11$1.97$1.9728,300——
2026-02-10$2.02$2.028,000——
2026-02-09$2.06$2.069,100——
2026-02-06$2.03$2.0314,200——
2026-02-05$2.01$2.0122,100——
2026-02-04$2.08$2.0816,900——
2026-02-03$2.08$2.0816,700——
2026-02-02$2.19$2.1925,700——
2026-01-30$2.15$2.1528,900——
2026-01-29$2.16$2.1645,100——
2026-01-28$2.24$2.2421,400——
2026-01-27$2.32$2.3234,500——
2026-01-26$2.12$2.1212,900——
2026-01-23$2.23$2.2384,900——
2026-01-22$2.41$2.41118,200——
2026-01-21$1.96$1.9611,700——
2026-01-20$1.97$1.9715,900——
2026-01-16$1.99$1.9953,400——
2026-01-15$1.98$1.9831,000——
2026-01-14$2.03$2.0310,200——
2026-01-13$1.91$1.9111,000——
2026-01-12$1.97$1.9711,400——
2026-01-09$1.90$1.9080,100——
2026-01-08$1.96$1.9661,900——
2026-01-07$2.05$2.05122,100——
2026-01-06$1.94$1.9420,000——
2026-01-05$1.90$1.9050,300——
2026-01-02$1.98$1.9835,700——