ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
15.06
+0.02 (0.13%)
Oct 30, 2025, 4:00 PM EDT - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.87 | 15.25 | 14.35 | 15.06 | 15.06 | 0.13% | 31,642 |
| Oct 29, 2025 | 15.41 | 15.46 | 14.96 | 15.04 | 15.04 | -2.72% | 46,103 |
| Oct 28, 2025 | 15.23 | 15.47 | 15.03 | 15.46 | 15.46 | 1.44% | 39,960 |
| Oct 27, 2025 | 15.75 | 15.80 | 15.19 | 15.24 | 15.24 | -2.74% | 36,225 |
| Oct 24, 2025 | 15.65 | 15.73 | 15.58 | 15.67 | 15.67 | 0.97% | 40,295 |
| Oct 23, 2025 | 15.10 | 15.66 | 15.10 | 15.52 | 15.52 | 2.31% | 40,894 |
| Oct 22, 2025 | 15.16 | 15.41 | 15.00 | 15.17 | 15.17 | 0.86% | 41,127 |
| Oct 21, 2025 | 15.18 | 15.44 | 14.88 | 15.04 | 15.04 | -1.12% | 45,050 |
| Oct 20, 2025 | 14.78 | 15.28 | 14.68 | 15.21 | 15.21 | 3.75% | 51,863 |
| Oct 17, 2025 | 14.10 | 14.82 | 14.10 | 14.66 | 14.66 | 2.66% | 78,340 |
| Oct 16, 2025 | 14.32 | 14.43 | 14.08 | 14.28 | 14.28 | -0.14% | 66,088 |
| Oct 15, 2025 | 14.42 | 14.67 | 14.19 | 14.30 | 14.30 | -0.97% | 77,690 |
| Oct 14, 2025 | 14.46 | 14.71 | 14.29 | 14.44 | 14.44 | -1.97% | 54,413 |
| Oct 13, 2025 | 14.50 | 14.88 | 14.45 | 14.73 | 14.73 | 3.08% | 58,977 |
| Oct 10, 2025 | 15.08 | 15.43 | 14.21 | 14.29 | 14.29 | -5.24% | 36,155 |
| Oct 9, 2025 | 14.92 | 15.55 | 14.82 | 15.08 | 15.08 | 1.55% | 90,683 |
| Oct 8, 2025 | 14.86 | 15.09 | 14.43 | 14.85 | 14.85 | -2.24% | 53,166 |
| Oct 7, 2025 | 14.60 | 15.32 | 14.15 | 15.19 | 15.19 | 3.97% | 187,673 |
| Oct 6, 2025 | 14.87 | 14.92 | 14.35 | 14.61 | 14.61 | -2.08% | 130,562 |
| Oct 3, 2025 | 15.57 | 15.72 | 14.79 | 14.92 | 14.92 | -3.49% | 84,847 |
| Oct 2, 2025 | 15.88 | 15.88 | 15.28 | 15.46 | 15.46 | -1.53% | 32,948 |
| Oct 1, 2025 | 14.58 | 16.11 | 14.57 | 15.70 | 15.70 | 5.94% | 178,135 |
| Sep 30, 2025 | 15.60 | 16.60 | 13.87 | 14.82 | 14.82 | -10.51% | 167,841 |
| Sep 29, 2025 | 16.99 | 17.18 | 16.52 | 16.56 | 16.54 | -2.19% | 92,688 |
| Sep 26, 2025 | 16.98 | 17.32 | 16.91 | 16.93 | 16.91 | -0.53% | 26,296 |
| Sep 25, 2025 | 17.43 | 17.43 | 16.92 | 17.02 | 17.00 | -2.85% | 21,120 |
| Sep 24, 2025 | 17.32 | 17.55 | 17.24 | 17.52 | 17.50 | 1.15% | 34,395 |
| Sep 23, 2025 | 17.46 | 17.68 | 17.14 | 17.32 | 17.30 | -0.74% | 48,293 |
| Sep 22, 2025 | 17.53 | 17.82 | 17.19 | 17.45 | 17.43 | -1.02% | 46,170 |
| Sep 19, 2025 | 17.84 | 18.05 | 17.23 | 17.63 | 17.61 | -0.96% | 87,675 |
| Sep 18, 2025 | 17.23 | 17.81 | 16.74 | 17.80 | 17.78 | 3.91% | 50,187 |
| Sep 17, 2025 | 17.07 | 17.67 | 17.01 | 17.13 | 17.11 | 0.88% | 44,544 |
| Sep 16, 2025 | 16.99 | 17.06 | 16.86 | 16.98 | 16.96 | -0.59% | 29,877 |
| Sep 15, 2025 | 16.89 | 17.09 | 16.89 | 17.08 | 17.06 | 0.35% | 46,744 |
| Sep 12, 2025 | 17.25 | 17.26 | 16.98 | 17.02 | 17.00 | -1.05% | 33,886 |
| Sep 11, 2025 | 16.85 | 17.39 | 16.85 | 17.20 | 17.18 | 2.87% | 40,818 |
| Sep 10, 2025 | 16.96 | 17.07 | 16.31 | 16.72 | 16.70 | -1.65% | 57,523 |
| Sep 9, 2025 | 17.38 | 17.38 | 16.88 | 17.00 | 16.98 | -2.24% | 38,648 |
| Sep 8, 2025 | 17.11 | 17.40 | 17.00 | 17.39 | 17.37 | 1.28% | 66,649 |
| Sep 5, 2025 | 16.94 | 17.20 | 16.76 | 17.17 | 17.15 | 2.14% | 62,842 |
| Sep 4, 2025 | 16.29 | 16.86 | 16.06 | 16.81 | 16.79 | 3.51% | 43,981 |
| Sep 3, 2025 | 16.05 | 16.33 | 16.05 | 16.24 | 16.22 | 1.12% | 43,039 |
| Sep 2, 2025 | 15.99 | 16.24 | 15.80 | 16.06 | 16.04 | -0.86% | 70,019 |
| Aug 29, 2025 | 16.26 | 16.55 | 16.07 | 16.20 | 16.18 | -0.80% | 49,895 |
| Aug 28, 2025 | 16.28 | 16.66 | 16.09 | 16.33 | 16.31 | 0.80% | 48,439 |
| Aug 27, 2025 | 15.44 | 16.37 | 15.40 | 16.20 | 16.18 | 3.32% | 99,301 |
| Aug 26, 2025 | 16.09 | 16.26 | 15.68 | 15.68 | 15.66 | -2.85% | 37,773 |
| Aug 25, 2025 | 16.80 | 16.81 | 16.01 | 16.14 | 16.12 | -4.16% | 34,242 |
| Aug 22, 2025 | 16.13 | 17.04 | 16.13 | 16.84 | 16.82 | 4.60% | 41,972 |
| Aug 21, 2025 | 16.13 | 16.13 | 15.88 | 16.10 | 16.08 | -0.37% | 39,139 |