ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
19.65
+0.47 (2.45%)
Oct 30, 2024, 4:00 PM EDT - Market closed
ReposiTrak Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 19.25 | 19.90 | 19.25 | 19.65 | 19.65 | 2.45% | 34,858 |
Oct 29, 2024 | 19.10 | 19.29 | 18.83 | 19.18 | 19.18 | 0.16% | 47,593 |
Oct 28, 2024 | 19.39 | 19.58 | 19.14 | 19.15 | 19.15 | -0.52% | 30,954 |
Oct 25, 2024 | 19.39 | 19.64 | 19.25 | 19.25 | 19.25 | -0.67% | 31,389 |
Oct 24, 2024 | 19.18 | 19.39 | 19.09 | 19.38 | 19.38 | 1.20% | 33,655 |
Oct 23, 2024 | 19.33 | 19.35 | 18.88 | 19.15 | 19.15 | -1.29% | 25,377 |
Oct 22, 2024 | 19.74 | 19.74 | 19.17 | 19.40 | 19.40 | -0.82% | 28,643 |
Oct 21, 2024 | 19.77 | 19.84 | 19.46 | 19.56 | 19.56 | -1.16% | 21,660 |
Oct 18, 2024 | 19.81 | 19.86 | 19.47 | 19.79 | 19.79 | 0.10% | 28,837 |
Oct 17, 2024 | 20.41 | 20.41 | 19.62 | 19.77 | 19.77 | -1.93% | 38,466 |
Oct 16, 2024 | 20.05 | 20.58 | 19.96 | 20.16 | 20.16 | 0.60% | 75,938 |
Oct 15, 2024 | 19.23 | 20.13 | 19.23 | 20.04 | 20.04 | 4.21% | 51,045 |
Oct 14, 2024 | 19.35 | 19.49 | 19.01 | 19.23 | 19.23 | -0.16% | 32,410 |
Oct 11, 2024 | 18.71 | 19.38 | 18.71 | 19.26 | 19.26 | 2.18% | 36,802 |
Oct 10, 2024 | 18.51 | 18.89 | 18.43 | 18.85 | 18.85 | 0.37% | 51,288 |
Oct 9, 2024 | 18.80 | 19.02 | 18.71 | 18.78 | 18.78 | 0.81% | 33,951 |