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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.36$1.3622,200——
2018-12-28$1.31$1.3122,700——
2018-12-27$1.28$1.2844,100——
2018-12-26$1.38$1.381,400——
2018-12-24$1.42$1.424,200——
2018-12-21$1.38$1.386,600——
2018-12-20$1.36$1.3625,500——
2018-12-19$1.36$1.3639,700——
2018-12-18$1.39$1.3918,100——
2018-12-17$1.36$1.365,800——
2018-12-14$1.40$1.4052,100——
2018-12-13$1.43$1.4315,100——
2018-12-12$1.40$1.4057,900——
2018-12-11$1.40$1.4039,400——
2018-12-10$1.37$1.3717,700——
2018-12-07$1.32$1.3224,400——
2018-12-06$1.35$1.355,500——
2018-12-04$1.38$1.3868,600——
2018-12-03$1.36$1.3611,300——
2018-11-30$1.40$1.4024,600——
2018-11-29$1.48$1.4877,100——
2018-11-28$1.49$1.4933,500——
2018-11-27$1.37$1.3739,300——
2018-11-26$1.41$1.417,500——
2018-11-23$1.44$1.4417,700——
2018-11-21$1.41$1.4152,600——
2018-11-20$1.40$1.4050,200——
2018-11-19$1.48$1.4836,400——
2018-11-16$1.65$1.6519,500——
2018-11-15$1.64$1.6419,800——
2018-11-14$1.67$1.67246,500——
2018-11-13$2.26$2.2611,200——
2018-11-12$2.14$2.1410,100——
2018-11-09$2.27$2.275,500——
2018-11-08$2.40$2.404,900——
2018-11-07$2.42$2.424,700——
2018-11-06$2.38$2.383,400——
2018-11-05$2.24$2.2411,200——
2018-11-02$2.28$2.285,900——
2018-11-01$2.22$2.2217,900——
2018-10-31$2.28$2.2811,900——
2018-10-30$2.24$2.2414,700——
2018-10-29$2.22$2.2219,800——
2018-10-26$2.18$2.1818,900——
2018-10-25$2.10$2.1012,700——
2018-10-24$2.24$2.249,900——
2018-10-23$2.11$2.1125,600——
2018-10-22$2.20$2.2031,000——
2018-10-19$2.35$2.3560,500——
2018-10-18$2.44$2.44107,300——
2018-10-17$2.61$2.6130,100——
2018-10-16$2.71$2.71158,600——
2018-10-15$2.62$2.62240,700——
2018-10-12$2.55$2.5511,200——
2018-10-11$2.54$2.5428,600——
2018-10-10$2.50$2.5031,400——
2018-10-09$2.60$2.606,900——
2018-10-08$2.70$2.709,600——
2018-10-05$2.61$2.6193,600——
2018-10-04$2.62$2.6217,200——
2018-10-03$2.50$2.5067,000——
2018-10-02$2.94$2.9431,800——
2018-10-01$2.89$2.89173,600——
2018-09-28$2.56$2.5670,700——
2018-09-27$2.55$2.5516,000——
2018-09-26$2.54$2.5416,000——
2018-09-25$2.48$2.4827,000——
2018-09-24$2.64$2.6421,400——
2018-09-21$2.60$2.60144,200——
2018-09-20$2.42$2.4215,300——
2018-09-19$2.39$2.396,200——
2018-09-18$2.39$2.3925,500——
2018-09-17$2.38$2.3815,300——
2018-09-14$2.32$2.3216,900——
2018-09-13$2.37$2.3722,100——
2018-09-12$2.41$2.415,700——
2018-09-11$2.43$2.439,300——
2018-09-10$2.42$2.4216,200——
2018-09-07$2.44$2.4416,000——
2018-09-06$2.45$2.452,000——
2018-09-05$2.43$2.4352,200——
2018-09-04$2.34$2.3434,200——
2018-08-31$2.15$2.1513,200——
2018-08-30$2.28$2.2885,100——
2018-08-29$2.07$2.0720,000——
2018-08-28$2.09$2.098,400——
2018-08-27$2.08$2.086,000——
2018-08-24$2.12$2.1224,900——
2018-08-23$2.06$2.0610,700——
2018-08-22$2.06$2.0630,100——
2018-08-21$2.12$2.126,900——
2018-08-20$2.18$2.1866,800——
2018-08-17$2.18$2.1825,600——
2018-08-16$2.13$2.1358,700——
2018-08-15$1.94$1.94121,100——
2018-08-14$1.77$1.7735,400——
2018-08-13$1.79$1.793,400——
2018-08-10$1.77$1.771,500——
2018-08-09$1.80$1.801,300——
2018-08-08$1.76$1.7636,200——
2018-08-07$1.81$1.815,700——
2018-08-06$1.79$1.796,200——
2018-08-03$1.81$1.818,000——
2018-08-02$1.75$1.7520,000——
2018-08-01$1.80$1.8027,000——
2018-07-31$1.75$1.7514,400——
2018-07-30$1.80$1.805,000——
2018-07-27$1.80$1.8066,300——
2018-07-26$1.89$1.892,500——
2018-07-25$1.86$1.869,800——
2018-07-24$1.88$1.8818,600——
2018-07-23$1.96$1.965,800——
2018-07-20$1.98$1.981,300——
2018-07-19$1.92$1.925,900——
2018-07-18$1.93$1.9335,100——
2018-07-17$1.85$1.853,900——
2018-07-16$1.88$1.883,400——
2018-07-13$1.89$1.8915,900——
2018-07-12$1.86$1.8612,200——
2018-07-11$1.85$1.8529,300——
2018-07-10$1.94$1.9427,200——
2018-07-09$1.98$1.9818,600——
2018-07-06$1.98$1.981,100——
2018-07-05$1.93$1.9313,100——
2018-07-03$1.98$1.98600——
2018-07-02$1.95$1.95900——
2018-06-29$1.94$1.949,000——
2018-06-28$1.99$1.998,000——
2018-06-27$2.03$2.035,300——
2018-06-26$2.00$2.005,000——
2018-06-25$2.00$2.0010,900——
2018-06-22$1.98$1.9810,100——
2018-06-21$1.90$1.906,600——
2018-06-20$1.93$1.936,500——
2018-06-19$1.90$1.909,800——
2018-06-18$1.89$1.893,000——
2018-06-15$1.91$1.9131,200——
2018-06-14$1.89$1.8914,100——
2018-06-13$1.89$1.8942,700——
2018-06-12$1.95$1.9511,000——
2018-06-11$1.92$1.928,000——
2018-06-08$1.98$1.9817,300——
2018-06-07$2.02$2.028,200——
2018-06-06$2.00$2.009,600——
2018-06-05$1.95$1.95195,800——
2018-06-04$1.93$1.934,900——
2018-06-01$1.99$1.9910,000——
2018-05-31$1.96$1.968,800——
2018-05-30$1.91$1.9151,200——
2018-05-29$1.95$1.954,800——
2018-05-25$2.02$2.021,500——
2018-05-24$2.01$2.013,800——
2018-05-23$2.01$2.012,900——
2018-05-22$2.02$2.023,300——
2018-05-21$2.01$2.01900——
2018-05-18$2.04$2.0417,700——
2018-05-17$2.13$2.1320,000——
2018-05-16$2.02$2.02153,300——
2018-05-15$1.98$1.984,600——
2018-05-14$1.98$1.9822,800——
2018-05-11$1.97$1.9713,200——
2018-05-10$1.96$1.9622,700——
2018-05-09$1.92$1.929,500——
2018-05-08$1.92$1.922,400——
2018-05-07$1.84$1.8412,000——
2018-05-04$1.91$1.914,100——
2018-05-03$1.86$1.862,400——
2018-05-02$1.89$1.895,800——
2018-05-01$1.85$1.857,600——
2018-04-30$1.88$1.887,100——
2018-04-27$1.93$1.932,500——
2018-04-26$1.89$1.8917,700——
2018-04-25$1.92$1.9213,000——
2018-04-24$1.85$1.8527,600——
2018-04-23$1.94$1.943,600——
2018-04-20$1.95$1.9518,600——
2018-04-19$1.96$1.9631,400——
2018-04-18$1.90$1.908,600——
2018-04-17$1.89$1.899,900——
2018-04-16$1.89$1.897,100——
2018-04-13$1.88$1.886,900——
2018-04-12$1.91$1.9113,900——
2018-04-11$1.96$1.962,100——
2018-04-10$1.94$1.945,100——
2018-04-09$1.91$1.917,200——
2018-04-06$1.87$1.8727,100——
2018-04-05$1.89$1.8925,000——
2018-04-04$1.94$1.94120,600——
2018-04-03$1.96$1.96101,400——
2018-04-02$2.29$2.2910,700——
2018-03-29$2.21$2.2134,900——
2018-03-28$2.29$2.2918,600——
2018-03-27$2.34$2.345,000——
2018-03-26$2.32$2.326,900——
2018-03-23$2.47$2.4718,200——
2018-03-22$2.43$2.43103,000——
2018-03-21$2.51$2.5114,200——
2018-03-20$2.53$2.53178,500——
2018-03-19$2.50$2.5024,100——
2018-03-16$2.49$2.492,000——
2018-03-15$2.51$2.5111,600——
2018-03-14$2.48$2.485,600——
2018-03-13$2.43$2.4320,700——
2018-03-12$2.46$2.4643,800——
2018-03-09$2.39$2.3930,800——
2018-03-08$2.34$2.3416,300——
2018-03-07$2.24$2.2433,300——
2018-03-06$2.20$2.2013,000——
2018-03-05$2.21$2.2111,800——
2018-03-02$2.21$2.2115,200——
2018-03-01$2.19$2.1930,800——
2018-02-28$2.14$2.147,100——
2018-02-27$2.17$2.178,000——
2018-02-26$2.21$2.214,800——
2018-02-23$2.20$2.2021,200——
2018-02-22$2.24$2.2451,700——
2018-02-21$2.27$2.2711,400——
2018-02-20$2.27$2.2728,900——
2018-02-16$2.33$2.338,800——
2018-02-15$2.33$2.33400——
2018-02-14$2.37$2.3714,800——
2018-02-13$2.28$2.28700——
2018-02-12$2.23$2.234,100——
2018-02-09$2.21$2.2132,500——
2018-02-08$2.30$2.3019,800——
2018-02-07$2.31$2.318,600——
2018-02-06$2.24$2.2427,800——
2018-02-05$2.25$2.2527,700——
2018-02-02$2.35$2.356,500——
2018-02-01$2.35$2.357,000——
2018-01-31$2.31$2.316,200——
2018-01-30$2.34$2.342,100——
2018-01-29$2.38$2.3810,600——
2018-01-26$2.39$2.397,400——
2018-01-25$2.35$2.359,600——
2018-01-24$2.36$2.369,100——
2018-01-23$2.38$2.3813,600——
2018-01-22$2.40$2.4010,700——
2018-01-19$2.50$2.5015,000——
2018-01-18$2.60$2.6035,500——
2018-01-17$2.54$2.5416,800——
2018-01-16$2.39$2.3913,300——
2018-01-12$2.44$2.4410,300——
2018-01-11$2.46$2.466,900——
2018-01-10$2.38$2.3816,900——
2018-01-09$2.45$2.4553,900——
2018-01-08$2.38$2.384,900——
2018-01-05$2.43$2.4317,100——
2018-01-04$2.57$2.5744,500——
2018-01-03$2.43$2.4348,600——
2018-01-02$2.35$2.3555,100——