ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
19.12
-0.32 (-1.65%)
Jun 25, 2025, 4:00 PM - Market closed

ReposiTrak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202519.5819.7418.9619.1219.12-1.65%58,618
Jun 24, 202520.1220.4018.8019.4419.44-4.09%107,720
Jun 23, 202520.0620.3619.7020.2720.27-0.10%84,981
Jun 20, 202520.2820.7820.1420.2920.290.10%44,820
Jun 18, 202520.0020.6220.0020.2720.271.55%35,580
Jun 17, 202520.0920.3619.9419.9619.96-2.06%60,155
Jun 16, 202520.6220.8020.1820.3820.38-0.54%31,616
Jun 13, 202520.4920.7420.1420.4920.49-1.73%37,764
Jun 12, 202520.5721.0320.3320.8520.851.16%45,831
Jun 11, 202521.7421.7420.3820.6120.61-4.27%45,903
Jun 10, 202521.7821.7821.2021.5321.53-1.10%27,010
Jun 9, 202522.1722.1721.6621.7721.77-0.96%27,958
Jun 6, 202521.8822.1021.4521.9821.981.06%27,488
Jun 5, 202521.6621.9221.6221.7521.750.65%23,533
Jun 4, 202521.4821.9421.2421.6121.61-0.09%33,810
Jun 3, 202520.9821.7220.9821.6321.633.34%43,825
Jun 2, 202521.8121.9220.7520.9320.93-4.08%108,719
May 30, 202522.0522.1621.6721.8221.82-0.95%25,175
May 29, 202522.3022.3021.8322.0322.03-1.21%19,785
May 28, 202522.1922.4622.1122.3022.300.09%45,096
May 27, 202522.1022.8422.0022.2822.281.32%29,186
May 23, 202522.0122.2521.9221.9921.99-1.65%25,439
May 22, 202522.4022.7622.2422.3622.36-0.13%21,747
May 21, 202522.1922.4521.9622.3922.39-0.04%30,946
May 20, 202522.7022.9522.1522.4022.40-0.75%24,836
May 19, 202522.2622.7422.0122.5722.570.71%42,283
May 16, 202523.4723.7221.8822.4122.41-2.18%82,737
May 15, 202522.8623.2322.7422.9122.910.35%43,498
May 14, 202522.6123.0022.5922.8322.830.35%30,403
May 13, 202522.5322.8222.1722.7522.751.79%30,151
May 12, 202522.5322.5322.2122.3522.351.87%39,128
May 9, 202521.9922.2121.7021.9421.94-0.14%15,751
May 8, 202521.5022.2521.3721.9721.972.04%22,025
May 7, 202521.7121.7121.2921.5321.53-0.19%23,039
May 6, 202521.7121.7321.3521.5721.57-1.06%21,094
May 5, 202521.8122.3221.6221.8021.80-0.64%28,955
May 2, 202521.8122.0921.7121.9421.942.14%22,118
May 1, 202521.6721.8121.2421.4821.48-0.56%37,117
Apr 30, 202521.8922.0221.3621.6021.60-3.70%43,393
Apr 29, 202521.7622.8221.7022.4322.433.36%128,244
Apr 28, 202521.3621.7021.1821.7021.701.64%30,012
Apr 25, 202521.0921.4121.0921.3521.350.95%18,644
Apr 24, 202520.8421.5520.8421.1521.152.27%134,868
Apr 23, 202520.5820.9120.5420.6820.682.68%30,800
Apr 22, 202520.0020.2219.8420.1420.141.51%40,194
Apr 21, 202520.0520.2219.6819.8419.84-1.73%38,084
Apr 17, 202520.1720.3619.9520.1920.190.10%39,212
Apr 16, 202520.2620.3519.7920.1720.17-0.74%38,023
Apr 15, 202519.9820.3719.9320.3220.321.85%41,596
Apr 14, 202520.1120.2019.4919.9519.95-0.50%40,763