Quest Resource Stock Price History
NASDAQ: QRHCUtilitiesEnvironmental ServicesUSD
1.38-0.01 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QRHC price history at a glance
The price history for Quest Resource (QRHC) on this page begins on January 4, 2010, when the stock closed at $11.20; it most recently closed at $1.38 on October 5, 2026. The highest price in this record is $49.84, reached on June 2, 2014; the latest close is 97.2% below that peak. Across the 16 complete calendar years in the table, QRHC finished higher in 7 and lower in 9. Its best year was 2021 (+200.4%) and its worst was 2025 (-69.2%).
Over roughly 17 years the share price changed -87.7%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, QRHC has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $49.84
- Date of high
- Jun 2, 2014
- Low since 2010
- $0.81
- Date of low
- Mar 16, 2026
- 52-week high
- $2.41
- 52-week low
- $0.81
- Last close
- $1.38
QRHC returns
1 week
+0.73%
1 month
-1.43%
3 months
+7.81%
6 months
+23.21%
Year to date
-25.81%
1 year
0.00%
3 years
-81.07%
5 years
-78.50%
QRHC price return, excluding dividends.
QRHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.38 | -30.30% |
| 2025 | 1.98 | -69.21% |
| 2024 | 6.43 | -12.28% |
| 2023 | 7.33 | +19.97% |
| 2022 | 6.11 | -11.96% |
| 2021 | 6.94 | +200.43% |
| 2020 | 2.31 | +2.21% |
| 2019 | 2.26 | +45.81% |
| 2018 | 1.55 | -32.61% |
| 2017 | 2.30 | -6.12% |
| 2016 | 2.45 | -55.62% |
| 2015 | 5.52 | -54.61% |
| 2014 | 12.16 | -28.64% |
| 2013 | 17.04 | -22.55% |
| 2012 | 22.00 | +41.03% |
| 2011 | 15.60 | +5.41% |
| 2010 | 14.80 | +32.14% |
2026 return is year to date.
QRHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.46 | 1.46 | 1.36 | 1.38 | -0.72% | |
| 1.35 | 1.39 | 1.35 | 1.39 | +0.72% | |
| 1.36 | 1.43 | 1.35 | 1.38 | +1.47% | |
| 1.42 | 1.43 | 1.36 | 1.36 | -2.86% | |
| 1.35 | 1.44 | 1.35 | 1.40 | +2.19% | |
| 1.36 | 1.40 | 1.35 | 1.37 | +0.74% | |
| 1.36 | 1.38 | 1.34 | 1.36 | 0.00% | |
| 1.35 | 1.39 | 1.35 | 1.36 | +0.74% | |
| 1.35 | 1.37 | 1.35 | 1.35 | -1.46% | |
| 1.37 | 1.37 | 1.35 | 1.37 | 0.00% | |
| 1.37 | 1.37 | 1.35 | 1.37 | 0.00% | |
| 1.39 | 1.51 | 1.37 | 1.37 | -0.72% | |
| 1.37 | 1.47 | 1.37 | 1.38 | -2.13% | |
| 1.45 | 1.45 | 1.37 | 1.41 | +0.71% | |
| 1.50 | 1.50 | 1.37 | 1.40 | 0.00% | |
| 1.37 | 1.44 | 1.37 | 1.40 | +0.72% | |
| 1.45 | 1.45 | 1.37 | 1.39 | +0.72% | |
| 1.39 | 1.41 | 1.37 | 1.38 | +0.73% | |
| 1.37 | 1.40 | 1.37 | 1.37 | 0.00% | |
| 1.37 | 1.42 | 1.37 | 1.37 | 0.00% | |
| 1.37 | 1.38 | 1.37 | 1.37 | 0.00% | |
| 1.38 | 1.38 | 1.37 | 1.37 | -2.14% | |
| 1.44 | 1.44 | 1.40 | 1.40 | 0.00% | |
| 1.38 | 1.41 | 1.38 | 1.40 | +1.45% | |
| 1.39 | 1.39 | 1.38 | 1.38 | 0.00% | |
| 1.40 | 1.46 | 1.38 | 1.38 | 0.00% | |
| 1.38 | 1.40 | 1.38 | 1.38 | 0.00% | |
| 1.38 | 1.40 | 1.38 | 1.38 | -1.43% | |
| 1.40 | 1.45 | 1.38 | 1.40 | -1.41% | |
| 1.49 | 1.49 | 1.42 | 1.42 | -1.39% | |
| 1.42 | 1.45 | 1.40 | 1.44 | -1.37% | |
| 1.43 | 1.54 | 1.43 | 1.46 | -2.01% | |
| 1.47 | 1.49 | 1.45 | 1.49 | +0.68% | |
| 1.41 | 1.49 | 1.41 | 1.48 | +4.96% | |
| 1.41 | 1.47 | 1.40 | 1.41 | +1.44% | |
| 1.38 | 1.46 | 1.38 | 1.39 | +0.72% | |
| 1.50 | 1.55 | 1.38 | 1.38 | -11.54% | |
| 1.57 | 1.65 | 1.53 | 1.56 | -4.29% | |
| 1.60 | 1.64 | 1.53 | 1.63 | +1.87% | |
| 1.45 | 1.66 | 1.45 | 1.60 | +9.59% | |
| 1.45 | 1.49 | 1.45 | 1.46 | +2.82% | |
| 1.38 | 1.48 | 1.38 | 1.42 | +2.16% | |
| 1.46 | 1.48 | 1.38 | 1.39 | -6.08% | |
| 1.49 | 1.50 | 1.36 | 1.48 | -1.33% | |
| 1.37 | 1.50 | 1.37 | 1.50 | +18.11% | |
| 1.24 | 1.29 | 1.22 | 1.27 | +0.79% | |
| 1.23 | 1.27 | 1.23 | 1.26 | +1.61% | |
| 1.28 | 1.33 | 1.24 | 1.24 | -3.88% | |
| 1.27 | 1.33 | 1.27 | 1.29 | +1.57% | |
| 1.29 | 1.31 | 1.25 | 1.27 | -3.79% | |
| 1.33 | 1.34 | 1.25 | 1.32 | +0.76% | |
| 1.29 | 1.33 | 1.29 | 1.31 | -2.96% | |
| 1.30 | 1.36 | 1.29 | 1.35 | +8.00% | |
| 1.23 | 1.32 | 1.23 | 1.25 | +1.63% | |
| 1.21 | 1.28 | 1.21 | 1.23 | -1.60% | |
| 1.23 | 1.27 | 1.23 | 1.25 | 0.00% | |
| 1.27 | 1.30 | 1.25 | 1.25 | -3.10% | |
| 1.31 | 1.36 | 1.26 | 1.29 | -1.53% | |
| 1.32 | 1.34 | 1.28 | 1.31 | -2.96% | |
| 1.27 | 1.35 | 1.27 | 1.35 | +1.50% | |
| 1.55 | 1.55 | 1.29 | 1.33 | +0.76% | |
| 1.34 | 1.40 | 1.32 | 1.32 | -2.22% | |
| 1.29 | 1.54 | 1.29 | 1.35 | +3.85% | |
| 1.27 | 1.35 | 1.27 | 1.30 | +1.56% | |
| 1.28 | 1.30 | 1.26 | 1.28 | -0.78% | |
| 1.27 | 1.30 | 1.27 | 1.29 | +3.20% | |
| 1.27 | 1.30 | 1.22 | 1.25 | -1.57% | |
| 1.24 | 1.28 | 1.24 | 1.27 | +1.60% | |
| 1.27 | 1.30 | 1.23 | 1.25 | -3.10% | |
| 1.25 | 1.29 | 1.25 | 1.29 | +4.03% | |
| 1.24 | 1.30 | 1.24 | 1.24 | -1.59% | |
| 1.25 | 1.28 | 1.21 | 1.26 | +2.44% | |
| 1.21 | 1.29 | 1.15 | 1.23 | -0.81% | |
| 1.36 | 1.46 | 1.24 | 1.24 | -9.49% | |
| 1.38 | 1.47 | 1.35 | 1.37 | -1.44% | |
| 1.37 | 1.59 | 1.37 | 1.39 | +0.72% | |
| 1.42 | 1.45 | 1.35 | 1.38 | -3.50% | |
| 1.38 | 1.47 | 1.38 | 1.43 | +6.72% | |
| 1.43 | 1.54 | 1.34 | 1.34 | -5.63% | |
| 1.48 | 1.54 | 1.38 | 1.42 | -2.07% | |
| 1.20 | 1.60 | 1.18 | 1.45 | +5.84% | |
| 1.37 | 1.41 | 1.34 | 1.37 | 0.00% | |
| 1.37 | 1.38 | 1.34 | 1.37 | +3.01% | |
| 1.40 | 1.40 | 1.31 | 1.33 | -1.48% | |
| 1.40 | 1.42 | 1.35 | 1.35 | -3.57% | |
| 1.31 | 1.44 | 1.31 | 1.40 | +9.37% | |
| 1.27 | 1.30 | 1.25 | 1.28 | +1.59% | |
| 1.39 | 1.39 | 1.25 | 1.26 | -8.03% | |
| 1.38 | 1.46 | 1.32 | 1.37 | 0.00% | |
| 1.34 | 1.39 | 1.33 | 1.37 | +2.24% | |
| 1.36 | 1.40 | 1.30 | 1.34 | -1.47% | |
| 1.18 | 1.37 | 1.16 | 1.36 | +15.25% | |
| 1.16 | 1.19 | 1.16 | 1.18 | -0.84% | |
| 1.14 | 1.22 | 1.14 | 1.19 | +4.39% | |
| 1.13 | 1.15 | 1.12 | 1.14 | +1.79% | |
| 1.14 | 1.15 | 1.11 | 1.12 | -2.61% | |
| 1.14 | 1.15 | 1.13 | 1.15 | +0.88% | |
| 1.14 | 1.15 | 1.11 | 1.14 | 0.00% | |
| 1.14 | 1.16 | 1.11 | 1.14 | 0.00% | |
| 1.10 | 1.15 | 1.06 | 1.14 | +5.56% | |
| 1.04 | 1.12 | 1.02 | 1.08 | +2.86% | |
| 1.05 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.07 | 1.09 | 1.06 | 1.08 | +0.93% | |
| 1.06 | 1.09 | 1.05 | 1.07 | +0.94% | |
| 1.06 | 1.07 | 1.00 | 1.06 | -0.93% | |
| 1.15 | 1.15 | 1.07 | 1.07 | -6.96% | |
| 1.08 | 1.16 | 1.06 | 1.15 | +6.48% | |
| 1.11 | 1.17 | 1.08 | 1.08 | -1.82% | |
| 1.13 | 1.15 | 1.10 | 1.10 | -2.65% | |
| 1.14 | 1.14 | 1.12 | 1.13 | +0.89% | |
| 1.15 | 1.15 | 1.12 | 1.12 | -1.75% | |
| 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | |
| 1.15 | 1.15 | 1.11 | 1.13 | -0.88% | |
| 1.15 | 1.15 | 1.13 | 1.14 | +1.79% | |
| 1.14 | 1.15 | 1.12 | 1.12 | 0.00% | |
| 1.11 | 1.15 | 1.11 | 1.12 | -1.75% | |
| 1.20 | 1.20 | 1.09 | 1.14 | -0.87% | |
| 1.10 | 1.15 | 1.10 | 1.15 | +3.60% | |
| 1.13 | 1.13 | 1.10 | 1.11 | -3.48% | |
| 1.14 | 1.15 | 1.13 | 1.15 | 0.00% | |
| 1.15 | 1.18 | 1.05 | 1.15 | -2.54% | |
| 1.12 | 1.39 | 1.10 | 1.18 | +4.42% | |
| 1.10 | 1.13 | 1.07 | 1.13 | +2.73% | |
| 1.12 | 1.16 | 1.10 | 1.10 | -1.79% | |
| 1.19 | 1.19 | 1.12 | 1.12 | -4.27% | |
| 1.14 | 1.18 | 1.14 | 1.17 | +4.46% | |
| 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | |
| 1.12 | 1.16 | 1.12 | 1.13 | -0.88% | |
| 1.13 | 1.19 | 1.10 | 1.14 | +2.70% | |
| 1.17 | 1.17 | 1.10 | 1.11 | -5.13% | |
| 1.15 | 1.18 | 1.14 | 1.17 | -0.85% | |
| 1.17 | 1.19 | 1.14 | 1.18 | -0.84% | |
| 1.19 | 1.22 | 1.15 | 1.19 | 0.00% | |
| 1.19 | 1.23 | 1.18 | 1.19 | +2.59% | |
| 1.12 | 1.20 | 1.12 | 1.16 | +1.75% | |
| 1.16 | 1.18 | 1.10 | 1.14 | -3.39% | |
| 1.15 | 1.25 | 1.15 | 1.18 | +3.51% | |
| 1.26 | 1.29 | 1.09 | 1.14 | -5.00% | |
| 1.26 | 1.33 | 1.20 | 1.20 | -4.76% | |
| 1.11 | 1.26 | 1.03 | 1.26 | +22.33% | |
| 0.88 | 1.04 | 0.85 | 1.03 | +17.05% | |
| 0.85 | 0.89 | 0.81 | 0.88 | 0.00% | |
| 0.85 | 0.93 | 0.85 | 0.88 | +2.33% | |
| 1.10 | 1.17 | 0.84 | 0.86 | -19.63% | |
| 1.17 | 1.19 | 1.06 | 1.07 | -5.31% | |
| 1.35 | 1.35 | 1.08 | 1.13 | -22.07% | |
| 1.56 | 1.56 | 1.45 | 1.45 | -8.23% | |
| 1.58 | 1.62 | 1.50 | 1.58 | 0.00% | |
| 1.61 | 1.66 | 1.48 | 1.58 | +1.94% | |
| 1.55 | 1.66 | 1.47 | 1.55 | -3.13% | |
| 1.73 | 1.73 | 1.54 | 1.60 | -4.19% | |
| 1.63 | 1.71 | 1.55 | 1.67 | +3.73% | |
| 1.68 | 1.76 | 1.58 | 1.61 | -3.01% | |
| 1.70 | 1.75 | 1.61 | 1.66 | -2.35% | |
| 1.73 | 1.80 | 1.69 | 1.70 | -3.41% | |
| 1.77 | 1.83 | 1.75 | 1.76 | -4.35% | |
| 1.93 | 1.94 | 1.82 | 1.84 | -3.66% | |
| 1.80 | 1.91 | 1.74 | 1.91 | +6.11% | |
| 1.59 | 1.80 | 1.59 | 1.80 | +4.65% | |
| 1.76 | 1.80 | 1.55 | 1.72 | -2.82% | |
| 1.78 | 1.83 | 1.77 | 1.77 | -2.21% | |
| 1.80 | 1.81 | 1.77 | 1.81 | +1.69% | |
| 1.90 | 1.90 | 1.78 | 1.78 | -6.81% | |
| 1.98 | 2.03 | 1.90 | 1.91 | -2.55% | |
| 2.02 | 2.11 | 1.93 | 1.96 | -3.92% | |
| 2.01 | 2.10 | 1.98 | 2.04 | +3.55% | |
| 1.98 | 2.06 | 1.91 | 1.97 | -2.48% | |
| 2.07 | 2.13 | 2.02 | 2.02 | -1.94% | |
| 2.05 | 2.06 | 2.00 | 2.06 | +1.48% | |
| 1.98 | 2.07 | 1.96 | 2.03 | +1.00% | |
| 2.14 | 2.14 | 1.97 | 2.01 | -3.37% | |
| 2.08 | 2.13 | 2.02 | 2.08 | 0.00% | |
| 2.19 | 2.19 | 2.03 | 2.08 | -5.02% | |
| 2.15 | 2.29 | 2.10 | 2.19 | +1.86% | |
| 2.14 | 2.21 | 2.05 | 2.15 | -0.46% | |
| 2.17 | 2.23 | 2.08 | 2.16 | -3.57% | |
| 2.32 | 2.32 | 2.21 | 2.24 | -3.45% | |
| 2.12 | 2.39 | 1.99 | 2.32 | +9.43% | |
| 2.21 | 2.27 | 2.11 | 2.12 | -4.93% | |
| 2.30 | 2.30 | 2.18 | 2.23 | -7.47% | |
| 1.92 | 2.41 | 1.92 | 2.41 | +22.96% | |
| 1.88 | 1.99 | 1.88 | 1.96 | -0.51% | |
| 1.97 | 1.99 | 1.90 | 1.97 | -1.01% | |
| 1.96 | 2.00 | 1.94 | 1.99 | +0.51% | |
| 2.03 | 2.06 | 1.95 | 1.98 | -2.46% | |
| 1.89 | 2.03 | 1.89 | 2.03 | +6.28% | |
| 1.95 | 1.96 | 1.87 | 1.91 | -3.05% | |
| 1.89 | 1.97 | 1.87 | 1.97 | +3.68% | |
| 2.00 | 2.00 | 1.87 | 1.90 | -3.06% | |
| 2.12 | 2.17 | 1.95 | 1.96 | -4.39% | |
| 1.97 | 2.13 | 1.92 | 2.05 | +5.67% | |
| 1.88 | 1.98 | 1.85 | 1.94 | +2.11% | |
| 1.93 | 2.00 | 1.85 | 1.90 | -4.04% | |
| 1.88 | 1.99 | 1.85 | 1.98 | +6.45% | |
| 1.91 | 2.00 | 1.83 | 1.86 | -6.06% | |
| 1.98 | 1.98 | 1.90 | 1.98 | +1.54% | |
| 1.92 | 2.02 | 1.88 | 1.95 | -1.02% | |
| 2.02 | 2.09 | 1.92 | 1.97 | -2.48% | |
| 1.93 | 2.02 | 1.91 | 2.02 | +4.66% | |
| 2.04 | 2.04 | 1.90 | 1.93 | -5.85% | |
| 2.10 | 2.15 | 2.01 | 2.05 | -2.38% | |
| 2.26 | 2.26 | 2.09 | 2.10 | -7.89% | |
| 2.16 | 2.30 | 2.12 | 2.28 | +6.54% | |
| 2.21 | 2.29 | 2.12 | 2.14 | -2.73% | |
| 2.03 | 2.23 | 2.03 | 2.20 | +6.80% | |
| 2.15 | 2.15 | 2.02 | 2.06 | -4.19% | |
| 2.16 | 2.21 | 2.12 | 2.15 | -3.59% | |
| 2.25 | 2.32 | 2.19 | 2.23 | -1.76% | |
| 2.25 | 2.34 | 2.15 | 2.27 | +1.79% | |
| 2.09 | 2.24 | 2.09 | 2.23 | +5.69% | |
| 2.14 | 2.17 | 2.06 | 2.11 | 0.00% | |
| 1.84 | 2.27 | 1.82 | 2.11 | +9.90% | |
| 1.85 | 1.94 | 1.82 | 1.92 | +1.59% | |
| 1.74 | 1.90 | 1.68 | 1.89 | +8.62% | |
| 1.81 | 1.81 | 1.72 | 1.74 | -4.92% | |
| 1.86 | 1.87 | 1.81 | 1.83 | -2.66% | |
| 1.87 | 1.94 | 1.87 | 1.88 | 0.00% | |
| 1.96 | 1.96 | 1.83 | 1.88 | -3.09% | |
| 1.86 | 1.94 | 1.81 | 1.94 | +4.86% | |
| 1.81 | 1.90 | 1.75 | 1.85 | +1.65% | |
| 1.75 | 1.82 | 1.70 | 1.82 | +5.20% | |
| 1.73 | 1.78 | 1.69 | 1.73 | 0.00% | |
| 1.63 | 1.77 | 1.58 | 1.73 | +7.45% | |
| 1.71 | 1.73 | 1.61 | 1.61 | -6.40% | |
| 1.63 | 1.76 | 1.51 | 1.72 | +4.24% | |
| 1.49 | 1.68 | 1.41 | 1.65 | +9.27% | |
| 1.50 | 1.56 | 1.40 | 1.51 | -1.31% | |
| 1.48 | 1.67 | 1.47 | 1.53 | +3.38% | |
| 1.37 | 1.54 | 1.37 | 1.48 | +4.96% | |
| 1.48 | 1.49 | 1.37 | 1.41 | -2.76% | |
| 1.39 | 1.48 | 1.37 | 1.45 | +4.32% | |
| 1.36 | 1.49 | 1.36 | 1.39 | 0.00% | |
| 1.39 | 1.46 | 1.39 | 1.39 | -0.71% | |
| 1.40 | 1.45 | 1.37 | 1.40 | -2.78% | |
| 1.53 | 1.53 | 1.34 | 1.44 | -5.26% | |
| 1.42 | 1.56 | 1.42 | 1.52 | +4.83% | |
| 1.54 | 1.57 | 1.41 | 1.45 | -7.05% | |
| 1.57 | 1.64 | 1.50 | 1.56 | -0.64% | |
| 1.44 | 1.60 | 1.41 | 1.57 | +16.30% | |
| 1.39 | 1.49 | 1.32 | 1.35 | -1.46% | |
| 1.28 | 1.49 | 1.24 | 1.37 | +7.03% | |
| 1.25 | 1.31 | 1.20 | 1.28 | +4.07% | |
| 1.24 | 1.29 | 1.17 | 1.23 | -4.65% | |
| 1.21 | 1.31 | 1.18 | 1.29 | +4.03% | |
| 1.15 | 1.29 | 1.11 | 1.24 | +1.64% | |
| 1.23 | 1.26 | 1.20 | 1.22 | -4.69% | |
| 1.33 | 1.40 | 1.26 | 1.28 | -11.11% | |
| 1.59 | 1.64 | 1.36 | 1.44 | -8.28% | |
| 1.66 | 1.68 | 1.35 | 1.57 | +11.35% | |
| 1.31 | 1.51 | 1.31 | 1.41 | +6.02% | |
| 1.39 | 1.40 | 1.30 | 1.33 | -3.62% | |
| 1.45 | 1.50 | 1.35 | 1.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QRHC chart for longer ranges.