ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
19.90
+0.06 (0.30%)
Apr 22, 2025, 10:22 AM EDT - Market open
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 20.00 | 20.00 | 20.00 | 19.90 | - | 0.30% | 1,187 |
| Apr 21, 2025 | 20.05 | 20.22 | 19.68 | 19.84 | 19.84 | -1.73% | 38,084 |
| Apr 17, 2025 | 20.17 | 20.36 | 19.95 | 20.19 | 20.19 | 0.10% | 39,212 |
| Apr 16, 2025 | 20.26 | 20.35 | 19.79 | 20.17 | 20.17 | -0.74% | 38,023 |
| Apr 15, 2025 | 19.98 | 20.37 | 19.93 | 20.32 | 20.32 | 1.85% | 41,596 |
| Apr 14, 2025 | 20.11 | 20.20 | 19.49 | 19.95 | 19.95 | -0.50% | 40,763 |
| Apr 11, 2025 | 19.89 | 20.21 | 19.60 | 20.05 | 20.05 | 1.06% | 35,025 |
| Apr 10, 2025 | 19.48 | 20.02 | 19.15 | 19.84 | 19.84 | 0.35% | 73,526 |
| Apr 9, 2025 | 17.89 | 20.38 | 17.85 | 19.77 | 19.77 | 8.93% | 70,619 |
| Apr 8, 2025 | 18.69 | 19.02 | 17.77 | 18.15 | 18.15 | -1.04% | 79,655 |
| Apr 7, 2025 | 17.21 | 18.83 | 15.72 | 18.34 | 18.34 | 2.63% | 114,818 |
| Apr 4, 2025 | 18.34 | 18.50 | 17.36 | 17.87 | 17.87 | -4.23% | 97,913 |
| Apr 3, 2025 | 18.51 | 18.93 | 18.33 | 18.66 | 18.66 | -2.61% | 74,026 |
| Apr 2, 2025 | 19.96 | 20.05 | 18.81 | 19.16 | 19.16 | -5.01% | 53,520 |
| 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 |