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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.31$2.3140,900——
2020-12-30$2.37$2.3780,700——
2020-12-29$2.17$2.1780,000——
2020-12-28$2.20$2.20794,200——
2020-12-24$2.01$2.0132,100——
2020-12-23$1.97$1.9763,700——
2020-12-22$1.91$1.9122,200——
2020-12-21$1.90$1.90106,000——
2020-12-18$1.90$1.9049,800——
2020-12-17$1.92$1.9229,000——
2020-12-16$1.94$1.9426,500——
2020-12-15$1.96$1.9627,300——
2020-12-14$1.97$1.9737,200——
2020-12-11$2.01$2.018,700——
2020-12-10$2.00$2.004,700——
2020-12-09$2.00$2.0032,600——
2020-12-08$2.04$2.04150,600——
2020-12-07$2.04$2.0413,800——
2020-12-04$2.06$2.0624,800——
2020-12-03$2.04$2.0423,800——
2020-12-02$2.02$2.0213,400——
2020-12-01$2.02$2.0211,500——
2020-11-30$2.03$2.037,500——
2020-11-27$2.03$2.0319,600——
2020-11-25$2.03$2.0313,200——
2020-11-24$1.98$1.9823,500——
2020-11-23$1.97$1.9716,500——
2020-11-20$1.88$1.8813,800——
2020-11-19$1.89$1.8921,000——
2020-11-18$1.91$1.9116,300——
2020-11-17$1.90$1.9035,800——
2020-11-16$1.93$1.9334,600——
2020-11-13$2.00$2.0026,700——
2020-11-12$1.96$1.965,700——
2020-11-11$1.95$1.959,300——
2020-11-10$1.91$1.9142,000——
2020-11-09$1.87$1.8717,700——
2020-11-06$1.84$1.8419,300——
2020-11-05$1.86$1.8610,800——
2020-11-04$1.86$1.863,700——
2020-11-03$1.85$1.8518,400——
2020-11-02$1.83$1.8316,700——
2020-10-30$1.86$1.863,500——
2020-10-29$1.90$1.9010,300——
2020-10-28$1.87$1.8742,900——
2020-10-27$1.97$1.9710,000——
2020-10-26$1.93$1.9336,600——
2020-10-23$2.02$2.0222,000——
2020-10-22$2.03$2.0337,300——
2020-10-21$2.08$2.0847,500——
2020-10-20$2.07$2.07298,100——
2020-10-19$1.96$1.9620,300——
2020-10-16$2.01$2.0113,700——
2020-10-15$2.02$2.0228,900——
2020-10-14$2.10$2.1034,800——
2020-10-13$2.09$2.0995,100——
2020-10-12$2.05$2.05196,700——
2020-10-09$1.96$1.9618,500——
2020-10-08$2.03$2.035,100——
2020-10-07$2.04$2.0423,400——
2020-10-06$2.01$2.0117,300——
2020-10-05$1.95$1.9510,800——
2020-10-02$1.93$1.931,800——
2020-10-01$1.93$1.933,500——
2020-09-30$1.90$1.9011,000——
2020-09-29$1.94$1.948,200——
2020-09-28$1.87$1.87700——
2020-09-25$1.84$1.8413,400——
2020-09-24$1.85$1.858,500——
2020-09-23$1.84$1.8411,700——
2020-09-22$1.88$1.8814,200——
2020-09-21$1.89$1.8913,200——
2020-09-18$1.84$1.8428,600——
2020-09-17$1.92$1.9210,400——
2020-09-16$1.94$1.9410,200——
2020-09-15$1.97$1.9758,400——
2020-09-14$1.93$1.9366,100——
2020-09-11$2.00$2.0014,300——
2020-09-10$1.96$1.9618,100——
2020-09-09$2.00$2.0015,800——
2020-09-08$2.00$2.0011,000——
2020-09-04$1.95$1.9518,300——
2020-09-03$1.95$1.953,400——
2020-09-02$1.94$1.942,200——
2020-09-01$1.90$1.9014,100——
2020-08-31$1.94$1.9454,800——
2020-08-28$1.91$1.9118,200——
2020-08-27$1.95$1.9513,800——
2020-08-26$1.99$1.997,200——
2020-08-25$2.02$2.0230,400——
2020-08-24$2.02$2.0219,700——
2020-08-21$1.90$1.9035,500——
2020-08-20$2.03$2.0379,000——
2020-08-19$2.05$2.0515,100——
2020-08-18$2.05$2.0534,900——
2020-08-17$2.20$2.2017,800——
2020-08-14$2.00$2.00106,100——
2020-08-13$2.00$2.0025,300——
2020-08-12$2.00$2.0012,900——
2020-08-11$2.00$2.0052,300——
2020-08-10$2.05$2.05122,100——
2020-08-07$1.60$1.6011,300——
2020-08-06$1.63$1.6333,200——
2020-08-05$1.48$1.4853,100——
2020-08-04$1.35$1.3547,600——
2020-08-03$1.39$1.3913,300——
2020-07-31$1.42$1.424,400——
2020-07-30$1.47$1.477,100——
2020-07-29$1.42$1.422,300——
2020-07-28$1.36$1.361,500——
2020-07-27$1.38$1.3816,300——
2020-07-24$1.40$1.4021,600——
2020-07-23$1.42$1.424,200——
2020-07-22$1.42$1.421,400——
2020-07-21$1.43$1.437,100——
2020-07-20$1.43$1.4313,500——
2020-07-17$1.50$1.5090,500——
2020-07-16$1.41$1.417,500——
2020-07-15$1.34$1.348,100——
2020-07-14$1.33$1.337,300——
2020-07-13$1.34$1.344,900——
2020-07-10$1.33$1.335,800——
2020-07-09$1.30$1.3015,400——
2020-07-08$1.35$1.3510,100——
2020-07-07$1.29$1.294,800——
2020-07-06$1.34$1.347,500——
2020-07-02$1.32$1.328,000——
2020-07-01$1.34$1.342,400——
2020-06-30$1.35$1.3524,500——
2020-06-29$1.38$1.387,200——
2020-06-26$1.29$1.2923,200——
2020-06-25$1.39$1.395,600——
2020-06-24$1.42$1.424,900——
2020-06-23$1.44$1.444,600——
2020-06-22$1.40$1.4013,200——
2020-06-19$1.44$1.448,400——
2020-06-18$1.40$1.405,200——
2020-06-17$1.46$1.465,400——
2020-06-16$1.48$1.4811,800——
2020-06-15$1.48$1.4821,100——
2020-06-12$1.41$1.4115,000——
2020-06-11$1.41$1.4112,900——
2020-06-10$1.50$1.5021,500——
2020-06-09$1.58$1.584,400——
2020-06-08$1.60$1.6035,000——
2020-06-05$1.56$1.5620,900——
2020-06-04$1.47$1.4711,600——
2020-06-03$1.43$1.43110,100——
2020-06-02$1.33$1.3311,600——
2020-06-01$1.34$1.348,200——
2020-05-29$1.33$1.337,100——
2020-05-28$1.37$1.3710,400——
2020-05-27$1.40$1.4019,800——
2020-05-26$1.51$1.5126,600——
2020-05-22$1.38$1.3813,000——
2020-05-21$1.38$1.386,700——
2020-05-20$1.38$1.3896,500——
2020-05-19$1.30$1.3016,700——
2020-05-18$1.48$1.48357,300——
2020-05-15$1.21$1.2164,300——
2020-05-14$1.17$1.1710,300——
2020-05-13$1.16$1.1610,400——
2020-05-12$1.22$1.226,800——
2020-05-11$1.16$1.1620,500——
2020-05-08$1.25$1.2520,700——
2020-05-07$1.19$1.1918,700——
2020-05-06$1.16$1.1612,200——
2020-05-05$1.23$1.2323,600——
2020-05-04$1.25$1.2539,600——
2020-05-01$1.15$1.1538,700——
2020-04-30$1.18$1.1831,100——
2020-04-29$1.16$1.1676,300——
2020-04-28$1.14$1.1440,500——
2020-04-27$1.15$1.1537,300——
2020-04-24$1.21$1.2121,400——
2020-04-23$1.19$1.197,300——
2020-04-22$1.22$1.2233,900——
2020-04-21$1.30$1.307,300——
2020-04-20$1.34$1.343,000——
2020-04-17$1.35$1.355,500——
2020-04-16$1.37$1.376,900——
2020-04-15$1.38$1.3810,500——
2020-04-14$1.50$1.5011,000——
2020-04-13$1.30$1.306,400——
2020-04-09$1.26$1.2615,000——
2020-04-08$1.25$1.255,800——
2020-04-07$1.24$1.2412,900——
2020-04-06$1.22$1.2216,600——
2020-04-03$1.17$1.172,500——
2020-04-02$1.12$1.127,300——
2020-04-01$1.17$1.1717,600——
2020-03-31$1.17$1.1712,900——
2020-03-30$1.16$1.1620,900——
2020-03-27$1.20$1.207,400——
2020-03-26$1.25$1.2524,600——
2020-03-25$1.26$1.2614,600——
2020-03-24$1.25$1.2525,100——
2020-03-23$1.25$1.251,900——
2020-03-20$1.25$1.2533,300——
2020-03-19$1.43$1.4310,500——
2020-03-18$1.26$1.2646,600——
2020-03-17$1.35$1.3529,300——
2020-03-16$1.55$1.5528,700——
2020-03-13$1.65$1.65368,000——
2020-03-12$1.46$1.4628,800——
2020-03-11$1.54$1.5425,800——
2020-03-10$1.74$1.749,100——
2020-03-09$1.75$1.7541,200——
2020-03-06$1.90$1.903,900——
2020-03-05$1.94$1.948,800——
2020-03-04$2.03$2.0323,000——
2020-03-03$2.17$2.17900——
2020-03-02$2.00$2.0014,900——
2020-02-28$2.19$2.1943,700——
2020-02-27$2.01$2.0111,400——
2020-02-26$2.09$2.0944,500——
2020-02-25$2.29$2.2910,400——
2020-02-24$2.32$2.320——
2020-02-21$2.32$2.32800——
2020-02-20$2.29$2.296,700——
2020-02-19$2.30$2.307,000——
2020-02-18$2.30$2.301,600——
2020-02-14$2.38$2.38300——
2020-02-13$2.34$2.344,200——
2020-02-12$2.36$2.366,000——
2020-02-11$2.37$2.377,600——
2020-02-10$2.37$2.371,000——
2020-02-07$2.40$2.4020,900——
2020-02-06$2.41$2.411,000——
2020-02-05$2.40$2.4012,100——
2020-02-04$2.40$2.406,200——
2020-02-03$2.36$2.362,500——
2020-01-31$2.45$2.45500——
2020-01-30$2.47$2.474,200——
2020-01-29$2.42$2.4220,700——
2020-01-28$2.49$2.493,400——
2020-01-27$2.50$2.501,900——
2020-01-24$2.51$2.519,600——
2020-01-23$2.54$2.5413,400——
2020-01-22$2.48$2.483,400——
2020-01-21$2.49$2.494,500——
2020-01-17$2.50$2.503,200——
2020-01-16$2.50$2.5012,200——
2020-01-15$2.40$2.408,800——
2020-01-14$2.36$2.3613,400——
2020-01-13$2.38$2.3813,500——
2020-01-10$2.37$2.371,500——
2020-01-09$2.35$2.3512,500——
2020-01-08$2.26$2.2619,400——
2020-01-07$2.27$2.272,700——
2020-01-06$2.31$2.31600——
2020-01-03$2.26$2.2616,000——
2020-01-02$2.28$2.2859,700——