Quest Resource (QRHC) Stock Chart & Stock Price History

$8.20

+0.05 (+0.61%)

(As of 10/9/2024 ET)

Quest Resource Stock Price Performance

5 Day Performance: +1.23%
1 Month Performance: -1.09%
3 Month Performance: -2.61%
6 Month Performance: -8.38%
Year-To-Date Performance: +11.87%
1 Year Performance: +10.36%

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 Allegiance Gold

No matter the outcome of the election, it could be a death sentence for your wealth...

In today's financial landscape, many investors are feeling disillusioned and disappointed with traditional investment options.

So, Why Gold? Why Now?

QRHC Stock Chart for Thursday, October, 10, 2024

Quest Resource Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/09/2024	$8.15	$8.20 +0.61%	$8.31	$8.15	65,416 shs	$166.09 million
10/08/2024	$8.13	$8.15 +0.25%	$8.26	$8.06	27,365 shs	$166.10 million
10/07/2024	$8.10	$8.13 +0.37%	$8.21	$7.93	39,279 shs	$165.69 million
10/04/2024	$7.95	$8.10 +1.89%	$8.20	$7.94	30,703 shs	$165.08 million
10/03/2024	$7.80	$7.95 +1.92%	$8.02	$7.72	36,995 shs	$162.02 million
10/02/2024	$7.99	$7.80 -2.38%	$8.01	$7.74	59,332 shs	$158.96 million
Get the Latest News and Ratings for QRHC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Quest Resource and its competitors with MarketBeat's FREE daily newsletter.
10/01/2024	$7.98	$7.99 +0.13%	$8.07	$7.83	69,148 shs	$161.84 million
09/30/2024	$8.48	$7.98 -5.90%	$8.48	$7.89	60,509 shs	$162.63 million
09/27/2024	$8.85	$8.48 -4.18%	$8.92	$8.44	53,751 shs	$171.76 million
09/26/2024	$8.78	$8.85 +0.80%	$8.90	$8.69	44,212 shs	$179.26 million
09/25/2024	$8.96	$8.78 -2.01%	$9.08	$8.78	31,456 shs	$178.94 million
09/24/2024	$9.04	$8.96 -0.88%	$9.14	$8.77	46,331 shs	$181.49 million
09/23/2024	$8.94	$9.04 +1.12%	$9.14	$8.62	60,420 shs	$183.11 million
09/20/2024	$8.96	$8.94 -0.22%	$9.08	$8.83	114,774 shs	$182.20 million
09/19/2024	$8.78	$8.96 +2.05%	$9.02	$8.87	50,065 shs	$181.49 million
09/18/2024	$8.78	$8.78	$9.07	$8.67	52,480 shs	$177.84 million
09/17/2024	$8.68	$8.78 +1.15%	$8.89	$8.65	50,181 shs	$177.84 million
09/16/2024	$8.84	$8.68 -1.81%	$9.09	$8.64	68,218 shs	$176.90 million
09/13/2024	$8.60	$8.84 +2.79%	$8.86	$8.67	27,931 shs	$180.16 million
09/12/2024	$8.35	$8.60 +2.99%	$8.64	$8.32	18,033 shs	$174.19 million
09/11/2024	$8.29	$8.35 +0.72%	$8.47	$8.02	40,745 shs	$170.17 million
09/10/2024	$8.25	$8.29 +0.48%	$8.35	$8.18	17,028 shs	$168.95 million
09/09/2024	$8.48	$8.25 -2.71%	$8.54	$8.25	31,472 shs	$168.14 million
09/06/2024	$8.66	$8.48 -2.08%	$8.72	$8.38	50,223 shs	$172.82 million
09/05/2024	$8.41	$8.66 +2.97%	$8.70	$8.23	63,055 shs	$176.49 million
09/04/2024	$8.38	$8.41 +0.36%	$8.54	$8.39	21,077 shs	$171.40 million
09/03/2024	$8.84	$8.38 -5.20%	$8.83	$8.38	31,068 shs	$169.74 million
09/02/2024	$8.84	$8.84	$8.84	$8.71	19,700 shs	$180.16 million
08/30/2024	$8.78	$8.84 +0.68%	$8.84	$8.71	19,719 shs	$179.05 million
08/29/2024	$8.75	$8.78 +0.34%	$8.96	$8.74	52,387 shs	$177.84 million
08/28/2024	$8.93	$8.75 -2.02%	$8.99	$8.68	32,780 shs	$177.23 million
08/27/2024	$8.88	$8.93 +0.56%	$9.05	$8.78	47,845 shs	$180.88 million
08/26/2024	$8.62	$8.88 +3.02%	$9.20	$8.67	61,290 shs	$179.86 million
08/23/2024	$8.14	$8.62 +5.90%	$8.62	$8.17	67,673 shs	$175.68 million
08/22/2024	$8.15	$8.14 -0.12%	$8.22	$8.02	34,847 shs	$165.89 million
08/21/2024	$8.11	$8.15 +0.49%	$8.32	$8.11	33,990 shs	$165.08 million
08/20/2024	$8.22	$8.11 -1.34%	$8.22	$8.00	86,082 shs	$165.28 million
08/19/2024	$8.06	$8.22 +1.99%	$8.42	$8.05	45,415 shs	$167.52 million
08/16/2024	$8.10	$8.06 -0.49%	$8.17	$7.97	59,957 shs	$163.26 million
08/15/2024	$8.02	$8.10 +1.00%	$8.39	$7.98	114,804 shs	$165.08 million
Kamala’s tax plan is worse than you think—find out why (Ad) Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track record starts pulling out of the market, it's time to pay attention. Get your FREE, no-obligation Wealth Protection Guide now
08/14/2024	$7.58	$8.02 +5.80%	$8.13	$7.44	58,636 shs	$163.45 million
08/13/2024	$7.57	$7.58 +0.13%	$7.71	$7.40	127,690 shs	$153.53 million
08/12/2024	$7.63	$7.57 -0.79%	$7.68	$7.46	99,141 shs	$153.33 million
08/09/2024	$8.27	$7.63 -7.74%	$8.33	$7.35	139,782 shs	$154.55 million
08/08/2024	$8.08	$8.27 +2.35%	$8.31	$8.09	51,791 shs	$167.51 million
08/07/2024	$8.33	$8.08 -3.00%	$8.35	$8.01	36,903 shs	$163.66 million
08/06/2024	$8.19	$8.33 +1.71%	$8.35	$8.04	58,335 shs	$168.68 million
08/05/2024	$8.20	$8.19 -0.12%	$8.27	$7.96	131,754 shs	$165.85 million
08/02/2024	$8.36	$8.20 -1.91%	$8.30	$8.10	61,578 shs	$166.05 million
08/01/2024	$8.44	$8.36 -0.95%	$8.51	$8.09	108,735 shs	$169.29 million
07/31/2024	$8.42	$8.44 +0.24%	$8.47	$8.22	50,392 shs	$170.91 million
07/30/2024	$8.46	$8.42 -0.47%	$8.49	$8.27	40,299 shs	$170.51 million
07/29/2024	$8.79	$8.46 -3.75%	$8.92	$8.41	29,119 shs	$171.32 million
07/26/2024	$8.69	$8.79 +1.15%	$8.80	$8.57	75,100 shs	$178.00 million
07/25/2024	$8.84	$8.69 -1.70%	$8.97	$8.66	66,946 shs	$175.97 million
07/24/2024	$9.00	$8.84 -1.78%	$9.06	$8.63	54,856 shs	$179.01 million
07/23/2024	$8.69	$9.00 +3.57%	$9.08	$8.58	50,920 shs	$182.25 million
07/22/2024	$8.57	$8.69 +1.40%	$8.74	$8.46	31,288 shs	$175.97 million
07/19/2024	$8.74	$8.57 -1.95%	$8.86	$8.49	47,054 shs	$173.59 million
07/18/2024	$8.94	$8.74 -2.24%	$9.11	$8.74	38,206 shs	$176.99 million
07/17/2024	$9.22	$8.94 -3.04%	$9.18	$8.85	55,429 shs	$181.04 million
07/16/2024	$9.01	$9.22 +2.33%	$9.25	$8.99	68,698 shs	$186.71 million
07/15/2024	$8.89	$9.01 +1.35%	$9.08	$8.78	69,949 shs	$182.45 million
07/12/2024	$8.78	$8.89 +1.25%	$9.00	$8.80	55,100 shs	$180.02 million
07/11/2024	$8.42	$8.78 +4.28%	$8.88	$8.31	63,549 shs	$177.80 million
07/10/2024	$8.59	$8.42 -1.98%	$8.63	$8.41	27,563 shs	$170.51 million
07/09/2024	$8.56	$8.59 +0.35%	$8.66	$8.45	38,652 shs	$173.95 million