ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
17.17
+0.36 (2.14%)
Sep 5, 2025, 4:00 PM - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.94 | 17.20 | 16.76 | 17.17 | 17.17 | 2.14% | 62,842 |
| Sep 4, 2025 | 16.29 | 16.86 | 16.06 | 16.81 | 16.81 | 3.51% | 43,981 |
| Sep 3, 2025 | 16.05 | 16.33 | 16.05 | 16.24 | 16.24 | 1.12% | 43,039 |
| Sep 2, 2025 | 15.99 | 16.24 | 15.80 | 16.06 | 16.06 | -0.86% | 70,019 |
| Aug 29, 2025 | 16.26 | 16.55 | 16.07 | 16.20 | 16.20 | -0.80% | 49,895 |
| Aug 28, 2025 | 16.28 | 16.66 | 16.09 | 16.33 | 16.33 | 0.80% | 48,439 |
| Aug 27, 2025 | 15.44 | 16.37 | 15.40 | 16.20 | 16.20 | 3.32% | 99,301 |
| Aug 26, 2025 | 16.09 | 16.26 | 15.68 | 15.68 | 15.68 | -2.85% | 37,773 |
| Aug 25, 2025 | 16.80 | 16.81 | 16.01 | 16.14 | 16.14 | -4.16% | 34,242 |
| Aug 22, 2025 | 16.13 | 17.04 | 16.13 | 16.84 | 16.84 | 4.60% | 41,972 |
| Aug 21, 2025 | 16.13 | 16.13 | 15.88 | 16.10 | 16.10 | -0.37% | 39,139 |
| Aug 20, 2025 | 16.37 | 16.40 | 16.01 | 16.16 | 16.16 | -1.22% | 43,373 |
| Aug 19, 2025 | 16.84 | 16.86 | 16.10 | 16.36 | 16.36 | -2.04% | 74,008 |
| Aug 18, 2025 | 16.43 | 16.86 | 16.25 | 16.70 | 16.70 | 1.64% | 53,897 |
| Aug 15, 2025 | 16.57 | 16.57 | 16.25 | 16.43 | 16.43 | -0.60% | 40,051 |
| Aug 14, 2025 | 17.21 | 17.30 | 16.46 | 16.53 | 16.53 | -3.95% | 24,882 |
| Aug 13, 2025 | 17.30 | 17.38 | 17.15 | 17.21 | 17.21 | 0.29% | 18,814 |
| Aug 12, 2025 | 16.69 | 17.22 | 16.28 | 17.16 | 17.16 | 3.69% | 68,555 |
| Aug 11, 2025 | 16.51 | 17.07 | 16.44 | 16.55 | 16.55 | -0.72% | 79,332 |
| Aug 8, 2025 | 16.63 | 16.78 | 16.25 | 16.67 | 16.67 | 0.97% | 60,113 |
| Aug 7, 2025 | 16.73 | 16.73 | 15.87 | 16.51 | 16.51 | -1.02% | 63,633 |
| Aug 6, 2025 | 15.98 | 16.89 | 15.83 | 16.68 | 16.68 | 3.93% | 61,545 |
| Aug 5, 2025 | 16.30 | 16.30 | 15.58 | 16.05 | 16.05 | -1.47% | 59,951 |
| Aug 4, 2025 | 16.29 | 16.42 | 16.13 | 16.29 | 16.29 | 0.99% | 55,644 |
| Aug 1, 2025 | 16.37 | 16.37 | 15.12 | 16.13 | 16.13 | -2.12% | 90,815 |
| Jul 31, 2025 | 16.92 | 17.12 | 16.33 | 16.48 | 16.48 | -1.96% | 72,788 |
| Jul 30, 2025 | 17.53 | 17.89 | 16.57 | 16.81 | 16.81 | -4.54% | 87,523 |
| Jul 29, 2025 | 18.33 | 18.47 | 17.61 | 17.61 | 17.61 | -3.24% | 33,525 |
| Jul 28, 2025 | 18.37 | 18.46 | 18.16 | 18.20 | 18.20 | -0.33% | 23,903 |
| Jul 25, 2025 | 18.16 | 18.43 | 18.16 | 18.26 | 18.26 | 1.05% | 25,814 |
| Jul 24, 2025 | 18.22 | 18.23 | 17.87 | 18.07 | 18.07 | -1.85% | 39,962 |
| Jul 23, 2025 | 18.12 | 18.45 | 18.00 | 18.41 | 18.41 | 1.60% | 70,142 |
| Jul 22, 2025 | 18.32 | 18.53 | 18.10 | 18.12 | 18.12 | -1.41% | 36,838 |
| Jul 21, 2025 | 18.39 | 18.76 | 18.26 | 18.38 | 18.38 | -0.11% | 32,702 |
| Jul 18, 2025 | 18.87 | 18.89 | 18.33 | 18.40 | 18.40 | -1.60% | 43,572 |
| Jul 17, 2025 | 18.46 | 19.05 | 18.46 | 18.70 | 18.70 | 0.32% | 45,562 |
| Jul 16, 2025 | 18.52 | 18.89 | 18.31 | 18.64 | 18.64 | 1.58% | 63,759 |
| Jul 15, 2025 | 18.95 | 19.17 | 18.19 | 18.35 | 18.35 | -3.12% | 67,718 |
| Jul 14, 2025 | 18.99 | 19.50 | 18.71 | 18.94 | 18.94 | -0.84% | 46,791 |
| Jul 11, 2025 | 19.37 | 19.45 | 19.05 | 19.10 | 19.10 | -1.95% | 37,727 |
| Jul 10, 2025 | 19.68 | 19.87 | 19.39 | 19.48 | 19.48 | -1.17% | 34,568 |
| Jul 9, 2025 | 19.65 | 19.91 | 19.52 | 19.71 | 19.71 | 0.36% | 58,582 |
| Jul 8, 2025 | 19.70 | 19.85 | 19.39 | 19.64 | 19.64 | 0.51% | 53,982 |
| Jul 7, 2025 | 19.95 | 20.05 | 19.49 | 19.54 | 19.54 | -2.50% | 79,108 |
| Jul 3, 2025 | 19.40 | 20.15 | 19.38 | 20.04 | 20.04 | 3.30% | 37,722 |
| Jul 2, 2025 | 19.14 | 19.50 | 19.10 | 19.40 | 19.40 | 0.26% | 44,361 |
| Jul 1, 2025 | 19.72 | 19.72 | 19.22 | 19.35 | 19.35 | -1.53% | 50,535 |
| Jun 30, 2025 | 20.00 | 20.21 | 19.46 | 19.65 | 19.65 | -1.70% | 301,484 |
| Jun 27, 2025 | 19.95 | 20.40 | 19.50 | 19.99 | 19.97 | 0.86% | 94,109 |
| Jun 26, 2025 | 19.08 | 19.88 | 19.05 | 19.82 | 19.80 | 3.66% | 50,421 |