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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.18$2.186,800——
2019-12-30$2.25$2.2552,100——
2019-12-27$2.24$2.2428,000——
2019-12-26$2.33$2.334,000——
2019-12-24$2.26$2.264,000——
2019-12-23$2.30$2.3011,200——
2019-12-20$2.33$2.337,700——
2019-12-19$2.33$2.3355,000——
2019-12-18$2.44$2.4427,000——
2019-12-17$2.40$2.4016,000——
2019-12-16$2.40$2.4020,800——
2019-12-13$2.44$2.449,000——
2019-12-12$2.47$2.47500——
2019-12-11$2.47$2.473,000——
2019-12-10$2.48$2.48900——
2019-12-09$2.48$2.4818,700——
2019-12-06$2.48$2.4816,500——
2019-12-05$2.48$2.483,600——
2019-12-04$2.54$2.543,900——
2019-12-03$2.49$2.496,000——
2019-12-02$2.56$2.565,100——
2019-11-29$2.58$2.580——
2019-11-27$2.58$2.585,400——
2019-11-26$2.60$2.6012,300——
2019-11-25$2.57$2.5710,300——
2019-11-22$2.47$2.4711,600——
2019-11-21$2.40$2.408,200——
2019-11-20$2.40$2.4022,900——
2019-11-19$2.33$2.3322,600——
2019-11-18$2.17$2.1717,600——
2019-11-15$2.21$2.2134,500——
2019-11-14$2.27$2.2719,500——
2019-11-13$2.18$2.187,100——
2019-11-12$2.15$2.1521,300——
2019-11-11$2.24$2.2422,900——
2019-11-08$2.29$2.291,400——
2019-11-07$2.29$2.291,800——
2019-11-06$2.33$2.3343,700——
2019-11-05$2.32$2.322,600——
2019-11-04$2.34$2.346,900——
2019-11-01$2.24$2.248,700——
2019-10-31$2.37$2.379,600——
2019-10-30$2.39$2.397,900——
2019-10-29$2.40$2.40400——
2019-10-28$2.40$2.407,600——
2019-10-25$2.38$2.381,315,600——
2019-10-24$2.37$2.37800——
2019-10-23$2.46$2.46500——
2019-10-22$2.49$2.495,800——
2019-10-21$2.48$2.486,900——
2019-10-18$2.45$2.45100——
2019-10-17$2.45$2.45800——
2019-10-16$2.45$2.4510,300——
2019-10-15$2.46$2.4610,100——
2019-10-14$2.47$2.471,700——
2019-10-11$2.47$2.476,800——
2019-10-10$2.38$2.38100——
2019-10-09$2.46$2.4610,200——
2019-10-08$2.48$2.48600——
2019-10-07$2.40$2.4053,400——
2019-10-04$2.50$2.5016,300——
2019-10-03$2.45$2.4518,800——
2019-10-02$2.52$2.523,900——
2019-10-01$2.59$2.5917,700——
2019-09-30$2.50$2.505,200——
2019-09-27$2.51$2.511,800——
2019-09-26$2.59$2.597,600——
2019-09-25$2.55$2.558,800——
2019-09-24$2.58$2.586,500——
2019-09-23$2.64$2.6418,000——
2019-09-20$2.57$2.5733,300——
2019-09-19$2.46$2.467,000——
2019-09-18$2.46$2.466,700——
2019-09-17$2.46$2.4613,000——
2019-09-16$2.48$2.4819,400——
2019-09-13$2.44$2.448,400——
2019-09-12$2.50$2.5014,000——
2019-09-11$2.54$2.5424,000——
2019-09-10$2.44$2.4416,700——
2019-09-09$2.42$2.4225,200——
2019-09-06$2.53$2.5312,800——
2019-09-05$2.53$2.5317,700——
2019-09-04$2.45$2.4550,300——
2019-09-03$2.50$2.5021,600——
2019-08-30$2.65$2.654,200——
2019-08-29$2.53$2.5344,200——
2019-08-28$2.54$2.5436,100——
2019-08-27$2.39$2.393,800——
2019-08-26$2.42$2.42900——
2019-08-23$2.36$2.3611,400——
2019-08-22$2.36$2.361,700——
2019-08-21$2.45$2.4525,900——
2019-08-20$2.40$2.4034,100——
2019-08-19$2.50$2.5056,300——
2019-08-16$2.50$2.5076,100——
2019-08-15$2.13$2.1324,000——
2019-08-14$2.27$2.2753,200——
2019-08-13$2.30$2.3017,400——
2019-08-12$2.34$2.347,200——
2019-08-09$2.33$2.3335,600——
2019-08-08$2.40$2.4021,100——
2019-08-07$2.43$2.4313,700——
2019-08-06$2.35$2.3521,100——
2019-08-05$2.34$2.3420,100——
2019-08-02$2.50$2.5013,200——
2019-08-01$2.50$2.503,000——
2019-07-31$2.41$2.415,300——
2019-07-30$2.50$2.505,900——
2019-07-29$2.40$2.4017,200——
2019-07-26$2.49$2.4920,400——
2019-07-25$2.40$2.4017,200——
2019-07-24$2.40$2.4080,400——
2019-07-23$2.40$2.402,300——
2019-07-22$2.39$2.395,900——
2019-07-19$2.37$2.372,300——
2019-07-18$2.40$2.401,900——
2019-07-17$2.45$2.451,700——
2019-07-16$2.46$2.4623,000——
2019-07-15$2.53$2.5312,200——
2019-07-12$2.54$2.546,000——
2019-07-11$2.63$2.638,600——
2019-07-10$2.61$2.6115,000——
2019-07-09$2.67$2.6711,100——
2019-07-08$2.70$2.7016,700——
2019-07-05$2.74$2.7414,300——
2019-07-03$2.65$2.652,400——
2019-07-02$2.81$2.8124,400——
2019-07-01$2.75$2.7515,900——
2019-06-28$2.77$2.7726,800——
2019-06-27$2.79$2.7911,900——
2019-06-26$2.79$2.7919,800——
2019-06-25$2.80$2.8046,300——
2019-06-24$2.66$2.6635,100——
2019-06-21$2.40$2.4014,200——
2019-06-20$2.40$2.4010,600——
2019-06-19$2.40$2.4010,200——
2019-06-18$2.46$2.4617,700——
2019-06-17$2.49$2.4919,100——
2019-06-14$2.66$2.661,700——
2019-06-13$2.57$2.5713,100——
2019-06-12$2.52$2.5218,200——
2019-06-11$2.60$2.609,600——
2019-06-10$2.54$2.5420,600——
2019-06-07$2.52$2.5218,500——
2019-06-06$2.66$2.668,600——
2019-06-05$2.64$2.6426,200——
2019-06-04$2.65$2.6515,000——
2019-06-03$2.59$2.5916,500——
2019-05-31$2.57$2.5719,200——
2019-05-30$2.71$2.7128,000——
2019-05-29$2.86$2.8619,900——
2019-05-28$2.93$2.9366,400——
2019-05-24$2.89$2.89141,100——
2019-05-23$2.80$2.80112,300——
2019-05-22$2.73$2.7363,500——
2019-05-21$2.40$2.4015,200——
2019-05-20$2.45$2.458,600——
2019-05-17$2.45$2.4527,400——
2019-05-16$2.35$2.3583,700——
2019-05-15$2.12$2.127,500——
2019-05-14$2.12$2.122,200——
2019-05-13$2.05$2.058,900——
2019-05-10$2.09$2.093,100——
2019-05-09$2.10$2.1016,800——
2019-05-08$2.20$2.2013,300——
2019-05-07$2.11$2.116,500——
2019-05-06$2.15$2.1514,700——
2019-05-03$2.10$2.106,800——
2019-05-02$2.20$2.2010,400——
2019-05-01$2.11$2.1119,300——
2019-04-30$2.09$2.0910,900——
2019-04-29$2.11$2.1140,400——
2019-04-26$2.09$2.097,200——
2019-04-25$2.08$2.0828,900——
2019-04-24$2.08$2.0819,700——
2019-04-23$2.00$2.0025,200——
2019-04-22$2.03$2.0339,800——
2019-04-18$1.91$1.9112,700——
2019-04-17$1.87$1.8722,100——
2019-04-16$2.05$2.0522,000——
2019-04-15$1.95$1.95120,800——
2019-04-12$1.85$1.8553,600——
2019-04-11$1.85$1.8554,600——
2019-04-10$1.70$1.7026,500——
2019-04-09$1.75$1.7589,600——
2019-04-08$1.61$1.6154,900——
2019-04-05$1.87$1.872,100——
2019-04-04$1.88$1.889,000——
2019-04-03$1.89$1.8918,000——
2019-04-02$1.68$1.6813,500——
2019-04-01$1.66$1.663,000——
2019-03-29$1.65$1.6511,400——
2019-03-28$1.69$1.696,700——
2019-03-27$1.67$1.674,000——
2019-03-26$1.72$1.725,400——
2019-03-25$1.77$1.7718,400——
2019-03-22$1.75$1.7588,900——
2019-03-21$1.77$1.775,000——
2019-03-20$1.79$1.7931,100——
2019-03-19$1.68$1.6836,200——
2019-03-18$1.70$1.7012,400——
2019-03-15$1.69$1.6922,800——
2019-03-14$1.68$1.6819,200——
2019-03-13$1.56$1.567,400——
2019-03-12$1.55$1.5512,400——
2019-03-11$1.55$1.551,400——
2019-03-08$1.50$1.502,900——
2019-03-07$1.54$1.546,600——
2019-03-06$1.60$1.6010,400——
2019-03-05$1.60$1.605,500——
2019-03-04$1.64$1.6417,000——
2019-03-01$1.51$1.515,600——
2019-02-28$1.58$1.582,900——
2019-02-27$1.55$1.5513,700——
2019-02-26$1.57$1.5716,700——
2019-02-25$1.58$1.586,900——
2019-02-22$1.62$1.6214,500——
2019-02-21$1.57$1.5714,100——
2019-02-20$1.56$1.5627,000——
2019-02-19$1.56$1.5634,800——
2019-02-15$1.56$1.5647,100——
2019-02-14$1.50$1.507,800——
2019-02-13$1.53$1.5311,200——
2019-02-12$1.50$1.507,300——
2019-02-11$1.50$1.5021,900——
2019-02-08$1.49$1.49700——
2019-02-07$1.52$1.529,100——
2019-02-06$1.51$1.5121,600——
2019-02-05$1.49$1.491,800——
2019-02-04$1.48$1.487,500——
2019-02-01$1.50$1.509,600——
2019-01-31$1.53$1.533,800——
2019-01-30$1.50$1.509,800——
2019-01-29$1.48$1.48700——
2019-01-28$1.48$1.484,000——
2019-01-25$1.52$1.522,100——
2019-01-24$1.46$1.461,300——
2019-01-23$1.51$1.511,500——
2019-01-22$1.51$1.5110,200——
2019-01-18$1.60$1.603,200——
2019-01-17$1.58$1.581,900——
2019-01-16$1.56$1.566,700——
2019-01-15$1.55$1.555,800——
2019-01-14$1.61$1.6130,700——
2019-01-11$1.49$1.496,200——
2019-01-10$1.48$1.484,600——
2019-01-09$1.55$1.5510,400——
2019-01-08$1.49$1.4925,100——
2019-01-07$1.53$1.533,700——
2019-01-04$1.55$1.5522,300——
2019-01-03$1.51$1.5125,000——
2019-01-02$1.40$1.409,900——