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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.20$23.20400——
2012-12-28$22.72$22.72588——
2012-12-27$23.20$23.20250——
2012-12-26$23.92$23.92163——
2012-12-24$24.48$24.48225——
2012-12-21$24.16$24.161,938——
2012-12-20$21.52$21.5250——
2012-12-19$22.32$22.322,188——
2012-12-18$21.68$21.6850——
2012-12-17$23.84$23.84163——
2012-12-14$24.80$24.80150——
2012-12-13$25.12$25.12700——
2012-12-12$26.40$26.40563——
2012-12-11$26.96$26.96125——
2012-12-10$25.60$25.601,438——
2012-12-07$23.20$23.201,463——
2012-12-06$21.20$21.201,038——
2012-12-05$18.80$18.80313——
2012-12-04$18.80$18.80325——
2012-12-03$18.80$18.800——
2012-11-30$18.80$18.8025——
2012-11-29$19.04$19.04338——
2012-11-28$19.12$19.120——
2012-11-27$19.12$19.120——
2012-11-26$19.12$19.12338——
2012-11-23$21.44$21.440——
2012-11-21$21.44$21.441,100——
2012-11-20$16.80$16.8038——
2012-11-19$16.80$16.80538——
2012-11-16$18.40$18.400——
2012-11-15$18.40$18.4050——
2012-11-14$18.32$18.3263——
2012-11-13$16.00$16.00700——
2012-11-12$15.60$15.60153——
2012-11-09$15.60$15.60350——
2012-11-08$14.80$14.80338——
2012-11-07$15.60$15.60100——
2012-11-06$15.60$15.60438——
2012-11-05$14.00$14.001,125——
2012-11-02$14.00$14.000——
2012-11-01$14.00$14.000——
2012-10-31$14.00$14.00813——
2012-10-26$12.80$12.80518——
2012-10-25$15.60$15.600——
2012-10-24$15.60$15.60513——
2012-10-23$16.00$16.00138——
2012-10-22$14.00$14.00353——
2012-10-19$16.00$16.00313——
2012-10-18$16.00$16.00663——
2012-10-17$16.00$16.00298——
2012-10-16$16.00$16.001,110——
2012-10-15$15.60$15.602,135——
2012-10-12$14.00$14.00903——
2012-10-11$15.60$15.601,520——
2012-10-10$15.60$15.60150——
2012-10-09$16.00$16.00625——
2012-10-08$15.20$15.20320——
2012-10-05$15.60$15.602,183——
2012-10-04$16.40$16.402,618——
2012-10-03$16.00$16.00385——
2012-10-02$16.00$16.001,500——
2012-10-01$17.20$17.201,015——
2012-09-28$17.60$17.601,468——
2012-09-27$16.00$16.003,138——
2012-09-26$16.40$16.40483——
2012-09-25$17.20$17.20763——
2012-09-24$18.00$18.001,530——
2012-09-21$16.80$16.801,528——
2012-09-20$18.40$18.401,150——
2012-09-19$20.40$20.401,943——
2012-09-18$19.60$19.60188——
2012-09-17$19.60$19.60125——
2012-09-14$19.60$19.60650——
2012-09-13$20.80$20.804,270——
2012-09-12$18.40$18.4075——
2012-09-11$18.40$18.40168——
2012-09-10$18.40$18.40985——
2012-09-07$18.40$18.401,785——
2012-09-06$19.20$19.201,770——
2012-09-05$19.20$19.201,405——
2012-09-04$20.80$20.80828——
2012-08-31$19.20$19.20833——
2012-08-30$16.00$16.00250——
2012-08-29$18.00$18.00780——
2012-08-28$16.80$16.80303——
2012-08-27$18.00$18.00893——
2012-08-24$16.00$16.00163——
2012-08-23$16.80$16.801,788——
2012-08-22$19.60$19.60958——
2012-08-21$16.40$16.403,190——
2012-08-20$20.00$20.00430——
2012-08-17$21.20$21.20715——
2012-08-16$20.00$20.002,848——
2012-08-15$24.00$24.001,060——
2012-08-14$23.20$23.20833——
2012-08-13$20.00$20.00740——
2012-08-10$24.00$24.001,850——
2012-08-09$26.00$26.00125——
2012-08-08$26.40$26.401,705——
2012-08-07$23.20$23.2088——
2012-08-06$22.80$22.801,315——
2012-08-03$25.20$25.20628——
2012-08-02$24.00$24.00468——
2012-08-01$25.20$25.2045——
2012-07-31$25.20$25.20300——
2012-07-30$27.20$27.20225——
2012-07-27$24.40$24.40163——
2012-07-26$24.80$24.8060——
2012-07-25$27.20$27.20695——
2012-07-24$25.60$25.60175——
2012-07-23$25.60$25.60125——
2012-07-20$24.80$24.80203——
2012-07-19$25.20$25.20275——
2012-07-18$25.60$25.601,275——
2012-07-17$25.60$25.60558——
2012-07-16$25.20$25.20170——
2012-07-13$25.60$25.60283——
2012-07-12$25.20$25.20165——
2012-07-11$25.20$25.20870——
2012-07-10$24.00$24.00575——
2012-07-09$28.80$28.80333——
2012-07-06$28.00$28.001,023——
2012-07-05$29.60$29.60460——
2012-07-03$30.40$30.40135——
2012-07-02$29.60$29.60425——
2012-06-29$29.60$29.601,605——
2012-06-28$27.60$27.60308——
2012-06-27$27.20$27.20703——
2012-06-26$25.60$25.60305——
2012-06-25$25.60$25.60175——
2012-06-22$26.00$26.00168——
2012-06-21$26.00$26.00645——
2012-06-20$26.40$26.40150——
2012-06-19$26.00$26.00788——
2012-06-18$26.00$26.00218——
2012-06-15$24.00$24.00125——
2012-06-14$26.00$26.00963——
2012-06-13$24.80$24.80363——
2012-06-12$23.20$23.20415——
2012-06-11$24.00$24.00373——
2012-06-08$25.20$25.20308——
2012-06-07$25.20$25.20173——
2012-06-06$23.60$23.6063——
2012-06-05$22.00$22.00368——
2012-06-04$24.80$24.8015——
2012-06-01$25.20$25.20465——
2012-05-31$24.00$24.00918——
2012-05-30$23.60$23.60863——
2012-05-29$23.60$23.60375——
2012-05-25$23.60$23.60528——
2012-05-24$22.40$22.40490——
2012-05-23$22.80$22.80645——
2012-05-22$23.60$23.60913——
2012-05-21$22.00$22.00288——
2012-05-18$24.00$24.001,100——
2012-05-17$22.80$22.80600——
2012-05-16$22.40$22.40375——
2012-05-15$22.00$22.00138——
2012-05-14$20.00$20.00213——
2012-05-11$22.00$22.00425——
2012-05-10$21.60$21.60525——
2012-05-09$22.00$22.00290——
2012-05-08$22.00$22.002,050——
2012-05-07$16.00$16.00100——
2012-05-04$16.00$16.00520——
2012-05-03$16.00$16.00175——
2012-05-02$18.00$18.00350——
2012-05-01$18.00$18.00183——
2012-04-30$17.60$17.60138——
2012-04-27$18.00$18.001,725——
2012-04-26$20.00$20.001,005——
2012-04-25$22.00$22.00188——
2012-04-24$18.00$18.00400——
2012-04-23$18.00$18.00250——
2012-04-20$22.00$22.00588——
2012-04-19$20.00$20.000——
2012-04-18$20.00$20.00730——
2012-04-17$20.40$20.40223——
2012-04-16$18.00$18.0013——
2012-04-13$16.00$16.00590——
2012-04-12$16.40$16.400——
2012-04-11$16.40$16.40463——
2012-04-10$16.40$16.401,738——
2012-04-09$18.00$18.00103——
2012-04-05$20.00$20.0013——
2012-04-04$21.60$21.60395——
2012-04-03$24.80$24.801,438——
2012-04-02$26.80$26.80275——
2012-03-30$26.40$26.40388——
2012-03-29$26.40$26.4025——
2012-03-28$21.20$21.20450——
2012-03-27$20.40$20.40770——
2012-03-26$23.60$23.60543——
2012-03-23$14.80$14.80250——
2012-03-22$16.00$16.00170——
2012-03-21$15.60$15.60935——
2012-03-20$15.20$15.2025——
2012-03-19$14.80$14.8063——
2012-03-16$14.80$14.800——
2012-03-15$14.80$14.800——
2012-03-14$14.80$14.802,955——
2012-03-13$12.40$12.40390——
2012-03-12$12.40$12.401,133——
2012-03-09$12.40$12.40505——
2012-03-08$7.20$7.20370——
2012-03-07$12.40$12.40258——
2012-03-06$12.00$12.00133——
2012-03-05$7.60$7.60103——
2012-03-02$12.80$12.80878——
2012-03-01$12.80$12.800——
2012-02-29$12.80$12.8025——
2012-02-28$12.80$12.800——
2012-02-27$12.80$12.80250——
2012-02-24$8.80$8.80750——
2012-02-23$13.60$13.600——
2012-02-22$13.60$13.60413——
2012-02-21$13.20$13.202,508——
2012-02-17$13.20$13.20250——
2012-02-16$11.60$11.60145——
2012-02-15$11.60$11.602,150——
2012-02-14$11.60$11.60388——
2012-02-13$12.00$12.000——
2012-02-10$12.00$12.001,005——
2012-02-09$11.60$11.600——
2012-02-08$11.60$11.600——
2012-02-07$11.60$11.60138——
2012-02-06$12.00$12.000——
2012-02-03$12.00$12.000——
2012-02-02$12.00$12.000——
2012-02-01$12.00$12.000——
2012-01-31$12.00$12.000——
2012-01-30$12.00$12.001,950——
2012-01-27$10.00$10.00125——
2012-01-26$10.00$10.00750——
2012-01-25$10.00$10.000——
2012-01-24$10.00$10.000——
2012-01-23$10.00$10.000——
2012-01-20$10.00$10.000——
2012-01-19$10.00$10.000——
2012-01-18$10.00$10.00250——
2012-01-17$10.40$10.40750——
2012-01-13$14.00$14.000——
2012-01-12$14.00$14.000——
2012-01-11$14.00$14.00223——
2012-01-10$15.20$15.20330——
2012-01-09$12.00$12.00100——
2012-01-06$12.00$12.000——
2012-01-05$12.00$12.00213——
2012-01-04$12.00$12.000——
2012-01-03$12.00$12.0013——