Quest Resource Stock Price History, QRHC Historical Prices

Add to My Stocks
$1.46 $0 (0%) QRHC stock closing price Aug 22, 2017 (Closing)

The 10 year data of Quest Resource stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Quest Resource P/E ratio data for the stock. The Quest Resource stock price history chart shows that the stock price was at a high of 48.72 on 05 Jun, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-221.441.591.431.4635809N/A0.13
2017-08-211.451.461.421.461810N/A0.13
2017-08-181.541.541.441.493856N/A0.13
2017-08-171.451.531.411.5313717N/A0.13
2017-08-161.461.501.411.4619567N/A0.12
2017-08-151.421.441.401.4190965N/A0.12
2017-08-141.441.601.431.601973N/A0.14
2017-08-111.431.641.421.452558N/A0.12
2017-08-101.391.461.371.455235N/A0.12
2017-08-091.631.641.361.3633151N/A0.12
2017-08-081.741.741.601.6092520N/A0.14
2017-08-071.791.871.651.7045480N/A0.14
2017-08-041.681.871.631.7698081N/A0.15
2017-08-031.691.691.641.645787N/A0.14
2017-08-021.781.781.701.7349182N/A0.15
2017-08-011.761.801.691.8019390N/A0.15
2017-07-311.711.741.591.7453784N/A0.15
2017-07-281.711.811.701.7828513N/A0.15
2017-07-271.841.841.701.7061276N/A0.14
2017-07-261.771.981.711.88110994N/A0.16
2017-07-251.951.991.731.7584495N/A0.15
2017-07-241.952.051.951.9516583N/A0.16
2017-07-212.022.021.951.973026N/A0.17
2017-07-202.062.072.042.051307N/A0.17
2017-07-192.012.121.992.073012N/A0.18
2017-07-182.002.061.972.0512399N/A0.17
2017-07-171.962.121.962.0122950N/A0.17
2017-07-141.991.991.911.9427846N/A0.16
2017-07-132.152.171.981.9992475N/A0.17
2017-07-122.122.192.112.1844702N/A0.18
2017-07-112.242.242.122.128114N/A0.18
2017-07-102.182.282.122.1712188N/A0.18
2017-07-072.322.402.162.1849018N/A0.18
2017-07-062.352.422.312.3119603N/A0.20
2017-07-052.472.522.322.3448441N/A0.20
2017-07-032.462.492.462.471231N/A0.21
2017-06-302.532.542.362.4220734N/A0.20
2017-06-292.552.552.452.4636564N/A0.21
2017-06-282.442.552.412.5050325N/A0.21
2017-06-272.452.452.442.442494N/A0.21
2017-06-262.552.552.412.446408N/A0.21
2017-06-232.422.642.362.5565333N/A0.22
2017-06-222.482.492.422.422614N/A0.20
2017-06-212.502.672.482.5218223N/A0.21
2017-06-202.602.602.512.5129043N/A0.21
2017-06-192.652.842.542.6057516N/A0.22
2017-06-162.512.662.472.5018824N/A0.21
2017-06-152.512.672.492.5227246N/A0.21
2017-06-142.512.622.502.5035869N/A0.21
2017-06-132.542.692.512.5346179N/A0.21
2017-06-122.522.622.502.5968169N/A0.22
2017-06-092.622.652.522.5324468N/A0.21
2017-06-082.522.582.522.586409N/A0.22
2017-06-072.642.642.512.515062N/A0.21
2017-06-062.512.622.512.5112319N/A0.21
2017-06-052.522.632.512.5114444N/A0.21
2017-06-022.602.602.512.5124188N/A0.21
2017-06-012.522.692.522.5635211N/A0.22
2017-05-312.552.582.532.5436740N/A0.21
2017-05-302.702.842.552.5548875N/A0.22
2017-05-290.000.000.002.900N/AN/A
2017-05-262.842.902.532.9083614N/A0.25
2017-05-252.702.862.542.7045935N/A0.23
2017-05-242.552.872.552.6259265N/A0.22
2017-05-232.552.602.542.588915N/A0.22
2017-05-222.702.762.582.593370N/A0.22
2017-05-192.802.802.652.6642804N/A0.23
2017-05-182.882.902.682.9010592N/A0.25
2017-05-172.902.902.792.904437N/A0.25
2017-05-163.003.002.652.9333922N/A0.25
2017-05-152.802.992.762.9945217N/A0.25
2017-05-122.812.932.812.814113N/A0.23
2017-05-112.902.992.862.8610430N/A0.24
2017-05-102.932.992.892.939784N/A0.24
2017-05-092.882.982.882.9821669N/A0.25
2017-05-082.992.992.772.9711355N/A0.25
2017-05-052.992.992.822.9618394N/A0.25
2017-05-042.912.972.912.9712113N/A0.25
2017-05-032.842.942.802.8525722N/A0.24
2017-05-022.702.842.702.8319480N/A0.24
2017-05-012.822.822.572.6612666N/A0.22
2017-04-282.682.832.672.7823254N/A0.23
2017-04-272.732.762.712.7219992N/A0.23
2017-04-262.772.852.602.7326360N/A0.23
2017-04-252.512.842.512.8172292N/A0.23
2017-04-242.562.712.502.5235265N/A0.21
2017-04-212.552.692.522.5416425N/A0.21
2017-04-202.552.762.522.5931513N/A0.22
2017-04-192.702.772.522.5746030N/A0.21
Get more Data

Quest Resource Stock 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 Historical Prices: Past 5 years

Max Stock Price 48.72 Jun 05,2014
Min Stock Price 1.36 Aug 09,2017
Avg Stock Price 9.4

Quest Resource Historical PS ratio: Past 5 years

Max PS Ratio 2.53 Aug 18,2014
Min PS Ratio 0.12 Aug 09,2017
Avg PS Ratio 0.49

QRHC Industry Peers

Company Price Change (%)
Strategic Environmental & Energy (SENR)0.560.02 (3.45%)
Trailblazer Resources (TBLZ)1.60 (0%)
Alexco Resource (AXU)1.40.06 (4.11%)
Ecology And Environment (EEI)11.80.15 (1.29%)
Biohitech Global (BHTG)7.20.1 (1.37%)

Quest Resource historical quotes helps an investor analyze a company's history and do Quest Resource stock analysis . Quest Resource stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. QRHC saw a high of 1.46, and a low of 1.42 on last trading day. The company's P/S ratio was at a high of 2.53 on 10 Sep, 2014 according to our Quest Resource stock market history data. .