Quest Resource Stock Price History, QRHC Historical Prices

Add to My Stocks
$1.9 $0.01 (0.53%) QRHC stock closing price Jun 19, 2018 (Closing)

The 10 year data of Quest Resource stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Quest Resource price to earnings ratio data. The stock price was at a 5 year high of $48.72 on Jun 05, 2014 as seen from Quest Resource stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 1.89 1.94 1.88 1.9 9,787 - 0.24
2018-06-18 1.87 1.92 1.86 1.89 3,047 - 0.24
2018-06-15 1.91 1.91 1.81 1.91 31,237 - 0.24
2018-06-14 1.88 1.93 1.84 1.89 14,064 - 0.24
2018-06-13 1.95 1.97 1.84 1.89 42,710 - 0.24
2018-06-12 1.95 1.98 1.88 1.95 11,037 - 0.25
2018-06-11 1.99 2 1.87 1.92 7,994 - 0.24
2018-06-08 2.02 2.02 1.98 1.98 17,253 - 0.25
2018-06-07 2.01 2.02 2.01 2.02 8,180 - 0.26
2018-06-06 1.93 2.01 1.93 2 9,628 - 0.25
2018-06-05 1.92 1.95 1.9 1.95 195,819 - 0.25
2018-06-04 1.98 1.99 1.92 1.93 4,853 - 0.25
2018-06-01 1.92 1.99 1.92 1.99 9,978 - 0.25
2018-05-31 1.89 1.96 1.86 1.96 8,828 - 0.25
2018-05-30 1.93 1.95 1.86 1.91 51,164 - 0.24
2018-05-29 2.01 2.03 1.94 1.95 4,768 - 0.25
2018-05-25 1.92 2.02 1.92 2.02 1,499 - 0.26
2018-05-24 2.02 2.06 1.95 2.01 3,825 - 0.26
2018-05-23 2.03 2.03 1.99 2.01 2,890 - 0.26
2018-05-22 2.07 2.09 2.02 2.02 3,333 - 0.26
2018-05-21 2.05 2.06 2.01 2.01 942 - 0.26
2018-05-18 2.07 2.08 2.02 2.04 17,671 - 0.26
2018-05-17 2.04 2.15 2.02 2.13 19,959 - 0.27
2018-05-16 1.94 2.28 1.84 2.02 153,303 - 0.26
2018-05-15 1.99 1.99 1.94 1.98 4,583 - 0.22
2018-05-14 1.97 2 1.97 1.98 22,795 - 0.22
2018-05-11 1.94 1.98 1.94 1.97 13,188 - 0.22
2018-05-10 1.91 1.97 1.91 1.96 22,748 - 0.22
2018-05-09 1.9 1.92 1.9 1.92 9,497 - 0.21
2018-05-08 1.85 1.93 1.85 1.92 2,394 - 0.21
2018-05-07 1.91 1.96 1.84 1.84 12,010 - 0.2
2018-05-04 1.86 1.94 1.85 1.91 4,091 - 0.21
2018-05-03 1.88 1.94 1.86 1.86 2,410 - 0.21
2018-05-02 1.87 1.96 1.84 1.89 5,758 - 0.21
2018-05-01 1.9 1.95 1.84 1.85 7,550 - 0.2
2018-04-30 1.93 1.94 1.85 1.88 7,122 - 0.21
2018-04-27 1.9 1.95 1.9 1.93 2,529 - 0.21
2018-04-26 1.86 1.94 1.85 1.89 17,714 - 0.21
2018-04-25 1.85 1.92 1.81 1.92 12,956 - 0.21
2018-04-24 1.92 1.93 1.85 1.85 27,597 - 0.2
2018-04-23 1.96 1.96 1.88 1.94 3,579 - 0.21
2018-04-20 1.98 1.98 1.93 1.95 18,553 - 0.22
2018-04-19 1.91 2 1.91 1.96 31,402 - 0.19
2018-04-18 1.92 1.95 1.9 1.9 8,581 - 0.18
2018-04-17 1.87 1.93 1.79 1.89 9,940 - 0.18
2018-04-16 1.87 1.93 1.78 1.89 7,062 - 0.18
2018-04-13 1.92 1.92 1.85 1.88 6,893 - 0.18
2018-04-12 1.97 1.97 1.9 1.91 13,924 - 0.18
2018-04-11 1.97 1.97 1.92 1.96 2,128 - 0.19
2018-04-10 1.97 1.97 1.92 1.94 5,142 - 0.18
2018-04-09 1.92 1.97 1.85 1.91 7,182 - 0.18
2018-04-06 1.89 1.93 1.78 1.87 27,106 - 0.18
2018-04-05 1.92 2.04 1.89 1.89 25,002 - 0.18
2018-04-04 1.98 2.01 1.76 1.94 120,589 - 0.18
2018-04-03 2.18 2.21 1.9 1.96 101,391 - 0.19
2018-04-02 2.23 2.3 2.2 2.29 10,664 - 0.22
2018-03-30 0 0 0 2.21 0 - -
2018-03-29 2.29 2.3 2.21 2.21 34,920 - 0.21
2018-03-28 2.3 2.3 2.2 2.29 18,634 - 0.22
2018-03-27 2.36 2.46 2.33 2.34 4,965 - 0.22
2018-03-26 2.3 2.41 2.29 2.32 6,871 - 0.22
2018-03-23 2.4 2.48 2.21 2.47 18,209 - 0.23
2018-03-22 2.5 2.5 2.43 2.43 103,002 - 0.23
2018-03-21 2.53 2.53 2.42 2.51 14,162 - 0.24
2018-03-20 2.5 2.54 2.45 2.53 178,544 - 0.24
2018-03-19 2.49 2.52 2.48 2.5 24,136 - 0.24
2018-03-16 2.49 2.49 2.44 2.49 1,976 - 0.24
2018-03-15 2.48 2.54 2.44 2.51 11,641 - 0.24
2018-03-14 2.42 2.48 2.4 2.48 5,621 - 0.24
2018-03-13 2.43 2.47 2.42 2.43 20,661 - 0.23
2018-03-12 2.44 2.46 2.4 2.46 43,835 - 0.23
2018-03-09 2.34 2.42 2.33 2.39 30,783 - 0.23
2018-03-08 2.28 2.4 2.28 2.34 16,308 - 0.22
2018-03-07 2.15 2.3 2.15 2.24 33,338 - 0.21
2018-03-06 2.26 2.26 2.17 2.2 12,992 - 0.21
2018-03-05 2.27 2.36 2.2 2.21 11,806 - 0.21
2018-03-02 2.15 2.24 2.13 2.21 15,197 - 0.21
2018-03-01 2.12 2.32 2.12 2.19 30,849 - 0.21
2018-02-28 2.18 2.18 2.14 2.14 7,058 - 0.2
2018-02-27 2.17 2.19 2.14 2.17 7,963 - 0.21
2018-02-26 2.2 2.21 2.19 2.21 4,795 - 0.21
2018-02-23 2.13 2.27 2.13 2.2 21,172 - 0.21
2018-02-22 2.25 2.28 2.21 2.24 51,711 - 0.21
2018-02-21 2.28 2.28 2.25 2.27 11,407 - 0.22
2018-02-20 2.33 2.34 2.19 2.27 28,948 - 0.22
2018-02-19 0 0 0 2.33 0 - -
2018-02-16 2.34 2.35 2.33 2.33 8,803 - 0.22
2018-02-15 2.35 2.35 2.33 2.33 436 - 0.22
2018-02-14 2.3 2.44 2.3 2.37 14,772 - 0.23
Get more Data

Quest Resource Stock History Chart

View QRHC PE ratio, PS ratio stocks charts and compare with peers.
QRHC Chart
Note: Compare Quest Resource stock price history with the index and industry peers.

Quest Resource Stock Price History: Past 5 years

Max Stock Price48.72Jun 05,2014
Min Stock Price1.13Sep 18,2017
Avg Stock Price7.99

Quest Resource Historical PS ratio: Past 5 years

Max PS Ratio2.53Aug 18,2014
Min PS Ratio0.1Sep 14,2017
Avg PS Ratio0.43

QRHC Industry Peers

Company Price Change (%)
Aqua Metals (AQMS)3.490.04 (1.16%)
Biohitech Global (BHTG)4.050.05 (1.22%)
Strategic Environmental & Energy (SENR)0.30.05 (14.29%)
Industrial Services Of America (IDSA)1.880.03 (1.57%)
Biohitech Global (BHTG)4.050.05 (1.22%)

Quest Resource share price history helps an investor analyze a company's history and do Quest Resource stock analysis . The price movement is easily depicted in the Quest Resource stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. QRHC stock closed at $1.9 and traded with a volume of 9,787 on the last trading day. The company's P/S ratio was at a high of 2.53 on Aug 18, 2014 according to our Quest Resource stock history data.