ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
20.17
-0.10 (-0.49%)
At close: Apr 1, 2025, 4:00 PM
20.22
+0.05 (0.24%)
After-hours: Apr 1, 2025, 6:11 PM EDT
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.03 | 20.69 | 19.98 | 20.17 | 20.17 | -0.49% | 40,054 |
| Mar 31, 2025 | 20.27 | 20.29 | 19.75 | 20.27 | 20.27 | -1.12% | 114,442 |
| Mar 28, 2025 | 20.51 | 20.82 | 20.17 | 20.50 | 20.48 | -0.63% | 84,242 |
| Mar 27, 2025 | 20.56 | 20.99 | 20.30 | 20.63 | 20.61 | 0.59% | 25,069 |
| Mar 26, 2025 | 20.73 | 20.87 | 20.44 | 20.51 | 20.49 | -1.01% | 37,542 |
| Mar 25, 2025 | 20.48 | 20.86 | 20.42 | 20.72 | 20.70 | 0.97% | 21,061 |
| Mar 24, 2025 | 20.60 | 20.79 | 20.43 | 20.52 | 20.50 | 1.03% | 35,695 |
| Mar 21, 2025 | 19.81 | 20.41 | 19.57 | 20.31 | 20.29 | 2.37% | 71,751 |
| Mar 20, 2025 | 19.62 | 19.96 | 19.00 | 19.84 | 19.82 | 0.05% | 94,052 |
| Mar 19, 2025 | 19.31 | 19.89 | 19.17 | 19.83 | 19.81 | 3.12% | 30,886 |
| Mar 18, 2025 | 19.30 | 19.55 | 19.11 | 19.23 | 19.21 | -1.13% | 37,555 |
| Mar 17, 2025 | 19.59 | 19.73 | 19.29 | 19.45 | 19.43 | -0.56% | 46,989 |
| Mar 14, 2025 | 19.47 | 19.73 | 18.50 | 19.56 | 19.54 | 1.45% | 39,521 |
| Mar 13, 2025 | 19.87 | 19.87 | 19.10 | 19.28 | 19.26 | -3.36% | 65,866 |
| Mar 12, 2025 | 19.81 | 20.14 | 19.69 | 19.95 | 19.93 | 1.79% | 40,301 |
| Mar 11, 2025 | 19.63 | 19.77 | 19.25 | 19.60 | 19.58 | 0.10% | 40,975 |
| Mar 10, 2025 | 19.79 | 19.98 | 19.20 | 19.58 | 19.56 | -2.78% | 55,871 |
| Mar 7, 2025 | 19.89 | 20.17 | 19.51 | 20.14 | 20.12 | 1.61% | 52,633 |
| Mar 6, 2025 | 19.80 | 20.22 | 19.50 | 19.82 | 19.80 | -0.65% | 43,661 |
| Mar 5, 2025 | 19.51 | 20.13 | 19.02 | 19.95 | 19.93 | 1.63% | 56,278 |
| Mar 4, 2025 | 19.25 | 19.75 | 19.15 | 19.63 | 19.61 | 0.93% | 73,560 |
| Mar 3, 2025 | 19.74 | 19.82 | 19.35 | 19.45 | 19.43 | -0.97% | 63,601 |
| Feb 28, 2025 | 18.69 | 19.64 | 18.69 | 19.64 | 19.62 | 3.48% | 77,701 |
| Feb 27, 2025 | 19.35 | 19.55 | 18.86 | 18.98 | 18.96 | -2.42% | 148,269 |
| Feb 26, 2025 | 19.25 | 19.48 | 19.11 | 19.45 | 19.43 | 0.73% | 32,845 |
| Feb 25, 2025 | 19.53 | 19.65 | 18.65 | 19.31 | 19.29 | -0.92% | 80,688 |
| Feb 24, 2025 | 20.18 | 20.36 | 19.39 | 19.49 | 19.47 | -3.42% | 38,709 |
| Feb 21, 2025 | 20.89 | 21.06 | 20.14 | 20.18 | 20.16 | -2.23% | 27,973 |
| Feb 20, 2025 | 20.85 | 21.05 | 20.31 | 20.64 | 20.62 | -2.13% | 28,091 |
| Feb 19, 2025 | 21.39 | 21.56 | 20.88 | 21.09 | 21.07 | -2.41% | 24,415 |
| Feb 18, 2025 | 21.70 | 22.44 | 21.20 | 21.61 | 21.59 | -1.32% | 28,752 |
| Feb 14, 2025 | 22.57 | 22.61 | 21.74 | 21.90 | 21.88 | -2.23% | 37,161 |
| Feb 13, 2025 | 21.04 | 22.54 | 20.01 | 22.40 | 22.38 | 6.67% | 85,242 |
| Feb 12, 2025 | 20.12 | 21.16 | 20.04 | 21.00 | 20.98 | 1.99% | 68,711 |
| Feb 11, 2025 | 20.84 | 20.96 | 20.34 | 20.59 | 20.57 | -0.77% | 34,342 |
| Feb 10, 2025 | 20.84 | 20.99 | 20.66 | 20.75 | 20.73 | - | 25,998 |
| Feb 7, 2025 | 21.31 | 21.31 | 20.58 | 20.75 | 20.73 | -1.98% | 43,003 |
| Feb 6, 2025 | 21.30 | 21.48 | 21.10 | 21.17 | 21.15 | -1.26% | 26,324 |
| Feb 5, 2025 | 21.12 | 21.68 | 21.08 | 21.44 | 21.42 | 1.85% | 34,064 |
| Feb 4, 2025 | 20.74 | 21.19 | 20.50 | 21.05 | 21.03 | 1.45% | 33,836 |
| Feb 3, 2025 | 20.84 | 21.20 | 20.60 | 20.75 | 20.73 | -1.80% | 34,847 |
| Jan 31, 2025 | 21.61 | 21.88 | 21.00 | 21.13 | 21.11 | -2.13% | 43,471 |
| Jan 30, 2025 | 21.32 | 21.69 | 21.21 | 21.59 | 21.57 | 1.84% | 35,810 |
| Jan 29, 2025 | 21.54 | 21.58 | 21.02 | 21.20 | 21.18 | -1.40% | 28,061 |
| Jan 28, 2025 | 20.61 | 21.65 | 20.41 | 21.50 | 21.48 | 4.27% | 59,457 |
| Jan 27, 2025 | 21.00 | 21.31 | 20.18 | 20.62 | 20.60 | -3.91% | 53,963 |
| Jan 24, 2025 | 21.81 | 22.46 | 21.39 | 21.46 | 21.44 | -1.15% | 66,856 |
| Jan 23, 2025 | 21.54 | 21.75 | 21.47 | 21.71 | 21.69 | 0.46% | 23,601 |
| Jan 22, 2025 | 21.67 | 21.96 | 21.48 | 21.61 | 21.59 | -0.69% | 44,894 |
| Jan 21, 2025 | 21.56 | 21.90 | 21.20 | 21.76 | 21.74 | 1.54% | 39,818 |