Quest Resource Holding Corporat - Price History
Monthly price history for QRHC (Quest Resource Holding Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.25 | $10.25 |
| April 2024 | $10.14 | $10.14 |
| March 2024 | $8.58 | $8.58 |
| February 2024 | $7.03 | $7.03 |
| January 2024 | $6.90 | $6.90 |
| December 2023 | $7.33 | $7.33 |
| November 2023 | $7.08 | $7.08 |
| October 2023 | $7.25 | $7.25 |
| September 2023 | $7.40 | $7.40 |
| August 2023 | $7.78 | $7.78 |
| July 2023 | $6.62 | $6.62 |
| June 2023 | $6.52 | $6.52 |
| May 2023 | $5.40 | $5.40 |
| April 2023 | $5.38 | $5.38 |
| March 2023 | $6.14 | $6.14 |
| February 2023 | $6.76 | $6.76 |
| January 2023 | $6.90 | $6.90 |
| December 2022 | $6.11 | $6.11 |
| November 2022 | $6.80 | $6.80 |
| October 2022 | $8.86 | $8.86 |
| September 2022 | $8.44 | $8.44 |
| August 2022 | $6.29 | $6.29 |
| July 2022 | $4.20 | $4.20 |
| June 2022 | $4.09 | $4.09 |
| May 2022 | $4.40 | $4.40 |
| April 2022 | $5.48 | $5.48 |
| March 2022 | $6.15 | $6.15 |
| February 2022 | $6.95 | $6.95 |
| January 2022 | $6.15 | $6.15 |
| December 2021 | $6.94 | $6.94 |
| November 2021 | $5.22 | $5.22 |
| October 2021 | $5.82 | $5.82 |
| September 2021 | $6.10 | $6.10 |
| August 2021 | $6.66 | $6.66 |
| July 2021 | $5.92 | $5.92 |
| June 2021 | $6.35 | $6.35 |
| May 2021 | $4.51 | $4.51 |
| April 2021 | $3.81 | $3.81 |
| March 2021 | $3.90 | $3.90 |
| February 2021 | $3.01 | $3.01 |
| January 2021 | $2.52 | $2.52 |
| December 2020 | $2.31 | $2.31 |
| November 2020 | $2.03 | $2.03 |
| October 2020 | $1.86 | $1.86 |
| September 2020 | $1.90 | $1.90 |
| August 2020 | $1.94 | $1.94 |
| July 2020 | $1.42 | $1.42 |
| June 2020 | $1.35 | $1.35 |
| May 2020 | $1.33 | $1.33 |
| April 2020 | $1.18 | $1.18 |
| March 2020 | $1.17 | $1.17 |
| February 2020 | $2.19 | $2.19 |
| January 2020 | $2.45 | $2.45 |
| December 2019 | $2.18 | $2.18 |
| November 2019 | $2.58 | $2.58 |
| October 2019 | $2.37 | $2.37 |
| September 2019 | $2.50 | $2.50 |
| August 2019 | $2.65 | $2.65 |
| July 2019 | $2.41 | $2.41 |
| June 2019 | $2.77 | $2.77 |
| May 2019 | $2.57 | $2.57 |
| April 2019 | $2.09 | $2.09 |
| March 2019 | $1.65 | $1.65 |
| February 2019 | $1.58 | $1.58 |
| January 2019 | $1.53 | $1.53 |
| December 2018 | $1.36 | $1.36 |
| November 2018 | $1.40 | $1.40 |
| October 2018 | $2.28 | $2.28 |
| September 2018 | $2.56 | $2.56 |
| August 2018 | $2.15 | $2.15 |
| July 2018 | $1.75 | $1.75 |
| June 2018 | $1.94 | $1.94 |
| May 2018 | $1.96 | $1.96 |
| April 2018 | $1.88 | $1.88 |
| March 2018 | $2.21 | $2.21 |
| February 2018 | $2.14 | $2.14 |
| January 2018 | $2.31 | $2.31 |
| December 2017 | $2.30 | $2.30 |
| November 2017 | $2 | $2 |
| October 2017 | $1.20 | $1.20 |
| September 2017 | $1.16 | $1.16 |
| August 2017 | $1.38 | $1.38 |
| July 2017 | $1.74 | $1.74 |
| June 2017 | $2.42 | $2.42 |
| May 2017 | $2.54 | $2.54 |
| April 2017 | $2.78 | $2.78 |
| March 2017 | $2.35 | $2.35 |
| February 2017 | $2.13 | $2.13 |
| January 2017 | $2.35 | $2.35 |
| December 2016 | $2.45 | $2.45 |
| November 2016 | $1.98 | $1.98 |
| October 2016 | $1.71 | $1.71 |
| September 2016 | $2.02 | $2.02 |
| August 2016 | $2.10 | $2.10 |
| July 2016 | $2.33 | $0.29 |
| June 2016 | $2.32 | $0.29 |
| May 2016 | $3.32 | $0.41 |
| April 2016 | $3.44 | $0.43 |
| March 2016 | $3.36 | $0.42 |
| February 2016 | $3.88 | $0.48 |
| January 2016 | $4.64 | $0.58 |
| December 2015 | $5.54 | $0.69 |
| November 2015 | $6.71 | $0.84 |
| October 2015 | $6.32 | $0.79 |
| September 2015 | $4.48 | $0.56 |
| August 2015 | $6 | $0.75 |
| July 2015 | $6.72 | $0.84 |
| June 2015 | $8.64 | $1.08 |
| May 2015 | $8.64 | $1.08 |
| April 2015 | $9.68 | $1.21 |
| March 2015 | $10.08 | $1.26 |
| February 2015 | $10 | $1.25 |
| January 2015 | $10 | $1.25 |
| December 2014 | $11.52 | $1.44 |
| November 2014 | $11.04 | $1.38 |
| October 2014 | $12.48 | $1.56 |
| September 2014 | $13.76 | $1.72 |
| August 2014 | $31.36 | $3.92 |
| July 2014 | $33.44 | $4.18 |
| June 2014 | $41.68 | $5.21 |
| May 2014 | $38 | $4.75 |
| April 2014 | $18.88 | $2.36 |
| March 2014 | $16.96 | $2.12 |
| February 2014 | $17.44 | $2.18 |
| January 2014 | $16.40 | $2.05 |
| December 2013 | $16.80 | $2.10 |
| November 2013 | $22.80 | $2.85 |
| October 2013 | $16.88 | $2.11 |
| September 2013 | $18.56 | $2.32 |
| August 2013 | $21.60 | $2.70 |
| July 2013 | $22.32 | $2.79 |
| June 2013 | $23.52 | $2.94 |
| May 2013 | $20.80 | $2.60 |
| April 2013 | $22.32 | $2.79 |
| March 2013 | $24 | $3 |
| February 2013 | $23.12 | $2.89 |
| January 2013 | $21.44 | $2.68 |
| December 2012 | $23.20 | $2.90 |
| November 2012 | $18.80 | $2.35 |
| October 2012 | $14 | $0.35 |
| September 2012 | $17.60 | $0.44 |
| August 2012 | $19.20 | $0.48 |
| July 2012 | $25.20 | $0.63 |
| June 2012 | $29.60 | $0.74 |
| May 2012 | $24 | $0.60 |
| April 2012 | $17.60 | $0.44 |
| March 2012 | $26.40 | $0.66 |
| February 2012 | $12.80 | $0.32 |
| January 2012 | $12 | $0.30 |
| December 2011 | $15.60 | $0.39 |
| November 2011 | $20 | $0.50 |
| October 2011 | $12 | $0.30 |
| September 2011 | $18.80 | $0.47 |
| August 2011 | $17.60 | $0.44 |
| July 2011 | $12 | $0.30 |
| June 2011 | $11.60 | $0.29 |
| May 2011 | $15.20 | $0.38 |
| April 2011 | $16.80 | $0.42 |
| March 2011 | $28 | $0.70 |
| February 2011 | $26 | $0.65 |
| January 2011 | $19.60 | $0.49 |
| December 2010 | $14.80 | $0.37 |
| November 2010 | $14 | $0.35 |
| October 2010 | $12 | $0.30 |
| September 2010 | $12.80 | $0.32 |
| August 2010 | $10 | $0.25 |
| July 2010 | $8.40 | $0.21 |
| June 2010 | $11.20 | $0.28 |
| May 2010 | $12 | $0.30 |
| April 2010 | $14.40 | $0.36 |
| March 2010 | $10.40 | $0.26 |
| February 2010 | $10 | $0.25 |
| January 2010 | $9.20 | $0.23 |
| December 2009 | $10.80 | $0.27 |
| November 2009 | $8.40 | $0.21 |
| October 2009 | $9.20 | $0.23 |
| September 2009 | $6 | $0.15 |
| August 2009 | $5.20 | $0.13 |
| July 2009 | $6.60 | $0.16 |
QRHC
Price: $10.25
52 week price:
Earnings Per Share: -0.36 USD
P/E Ratio: -16.24
Exchange: NCM
Sector: Industrials
Industry: Waste Management
Volume: 33700
Ebitda: 92344Market Capitalization: 189.6 million