Free Trial

Quest Resource (QRHC) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free QRHC Stock Alerts
$9.17
-0.15 (-1.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Quest Resource Stock Price Performance

5 Day
Performance
-1.50%
1 Month
Performance
-4.48%
3 Month
Performance
+31.19%
6 Month
Performance
+26.74%
Year-To-Date
Performance
+25.10%
1 Year
Performance
+73.02%
Receive QRHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quest Resource and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

QRHC Stock Chart for Tuesday, May, 28, 2024

QRHC Chart by TradingView

Quest Resource Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$9.32$9.17
-1.61%		$9.55$9.0839,484 shs$185.51 million
05/27/2024$9.32$9.32$9.42$9.2233,200 shs$188.54 million
05/24/2024$9.31$9.32
+0.11%		$9.42$9.2233,297 shs$188.54 million
05/23/2024$9.26$9.31
+0.54%		$9.57$9.1541,111 shs$188.34 million
05/22/2024$9.36$9.26
-1.07%		$9.48$9.0454,437 shs$187.33 million
05/21/2024$9.69$9.36
-3.41%		$9.69$9.2650,697 shs$189.35 million
05/20/2024$9.55$9.69
+1.47%		$9.93$9.3939,850 shs$196.03 million
05/17/2024$9.70$9.55
-1.55%		$9.87$9.5343,094 shs$193.20 million
05/16/2024$9.80$9.70
-1.02%		$9.85$9.6827,439 shs$196.23 million
05/15/2024$9.76$9.80
+0.41%		$9.89$9.6644,659 shs$198.25 million
05/14/2024$9.90$9.76
-1.41%		$10.05$9.7643,624 shs$197.45 million
05/13/2024$9.83$9.90
+0.71%		$10.47$9.64118,460 shs$200.28 million
05/10/2024$10.12$9.83
-2.87%		$10.51$9.6157,016 shs$198.28 million
05/09/2024$10.25$10.12
-1.27%		$10.45$10.1269,136 shs$204.13 million
05/08/2024$10.60$10.25
-3.30%		$10.85$10.2138,551 shs$206.74 million
05/07/2024$10.66$10.60
-0.56%		$10.79$10.5970,520 shs$213.80 million
05/06/2024$10.25$10.66
+4.00%		$10.70$10.2251,012 shs$215.01 million
05/03/2024$10.20$10.25
+0.49%		$10.28$10.1336,751 shs$206.74 million
05/02/2024$10.28$10.20
-0.78%		$10.44$10.1042,411 shs$205.73 million
05/01/2024$10.14$10.28
+1.38%		$10.50$10.1439,047 shs$207.35 million
04/30/2024$10.22$10.14
-0.78%		$10.26$10.0947,660 shs$204.52 million
04/29/2024$9.60$10.22
+6.46%		$10.29$9.7181,186 shs$206.15 million
04/26/2024$9.34$9.60
+2.78%		$9.65$9.3049,425 shs$193.63 million
04/25/2024$9.38$9.34
-0.43%		$9.46$9.1833,080 shs$188.39 million
04/24/2024$9.03$9.38
+3.88%		$9.43$9.0350,477 shs$189.20 million
04/23/2024$8.75$9.03
+3.20%		$9.04$8.7241,113 shs$182.14 million
04/22/2024$8.66$8.75
+1.04%		$9.00$8.5738,522 shs$176.49 million
04/19/2024$8.90$8.66
-2.70%		$9.06$8.6630,899 shs$174.67 million
04/18/2024$8.97$8.90
-0.78%		$9.06$8.8428,729 shs$179.51 million
04/17/2024$8.84$8.97
+1.47%		$9.14$8.7625,494 shs$180.93 million
04/16/2024$9.16$8.84
-3.49%		$9.11$8.8226,547 shs$178.30 million
04/15/2024$9.03$9.16
+1.44%		$9.39$8.74108,138 shs$184.77 million
04/12/2024$9.40$9.03
-3.94%		$9.47$9.0322,180 shs$182.14 million
04/11/2024$8.95$9.40
+5.03%		$9.69$8.8675,561 shs$189.61 million
04/10/2024$9.03$8.95
-0.89%		$9.06$8.7736,893 shs$180.53 million
04/09/2024$9.07$9.03
-0.44%		$9.15$8.8025,635 shs$182.14 million
04/08/2024$8.91$9.07
+1.80%		$9.08$8.999,611 shs$182.94 million
04/05/2024$9.42$8.91
-5.41%		$9.67$8.8946,020 shs$179.72 million
04/04/2024$9.27$9.42
+1.62%		$9.93$9.12148,147 shs$190.00 million
04/03/2024$8.19$9.27
+13.19%		$9.50$8.0683,764 shs$186.98 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/02/2024$8.49$8.19
-3.53%		$8.53$8.1755,248 shs$165.19 million
04/01/2024$8.58$8.49
-1.05%		$8.84$8.0166,096 shs$171.24 million
03/29/2024$8.58$8.58$8.90$8.0145,028 shs$173.06 million
03/28/2024$8.85$8.58
-3.05%		$8.90$8.0145,028 shs$173.06 million
03/27/2024$8.51$8.85
+4.00%		$8.86$8.5196,241 shs$178.50 million
03/26/2024$8.25$8.51
+3.15%		$8.63$8.1879,167 shs$171.65 million
03/25/2024$7.64$8.25
+7.98%		$8.25$7.5794,013 shs$166.40 million
03/22/2024$7.38$7.64
+3.52%		$7.64$7.24142,925 shs$154.10 million
03/21/2024$7.14$7.38
+3.36%		$7.45$7.1620,608 shs$148.86 million
03/20/2024$7.10$7.14
+0.56%		$7.22$7.028,692 shs$144.01 million
03/19/2024$6.98$7.10
+1.72%		$7.35$7.0338,224 shs$143.21 million
03/18/2024$7.04$6.98
-0.85%		$7.13$6.9319,785 shs$140.79 million
03/15/2024$7.11$7.04
-0.98%		$7.15$6.9236,054 shs$142.00 million
03/14/2024$7.08$7.11
+0.42%		$7.25$7.0071,182 shs$142.63 million
03/13/2024$6.97$7.08
+1.58%		$7.20$6.80141,055 shs$142.03 million
03/12/2024$7.05$6.97
-1.13%		$7.13$6.9725,877 shs$139.82 million
03/11/2024$7.00$7.05
+0.71%		$7.05$6.9614,672 shs$141.42 million
03/08/2024$7.07$7.00
-0.99%		$7.18$7.0041,247 shs$140.42 million
03/07/2024$6.97$7.07
+1.43%		$7.15$6.9618,102 shs$141.82 million
03/06/2024$6.93$6.97
+0.58%		$7.02$6.9313,461 shs$139.82 million
03/05/2024$6.88$6.93
+0.73%		$6.97$6.8514,744 shs$139.02 million
03/04/2024$7.00$6.88
-1.71%		$7.00$6.8122,525 shs$138.01 million
03/01/2024$7.03$7.00
-0.43%		$7.01$6.9035,247 shs$140.42 million
02/29/2024$6.99$7.03
+0.57%		$7.10$6.9811,626 shs$141.02 million
02/28/2024$7.16$6.99
-2.37%		$7.17$6.9726,467 shs$140.22 million
02/27/2024$7.07$7.16
+1.27%		$7.16$7.1027,573 shs$143.63 million

Related Companies:
This page (NASDAQ:QRHC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace