ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
21.75
+0.14 (0.65%)
At close: Jun 5, 2025, 4:00 PM
21.75
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.66 | 21.92 | 21.62 | 21.75 | 21.75 | 0.65% | 23,532 |
| Jun 4, 2025 | 21.48 | 21.94 | 21.24 | 21.61 | 21.61 | -0.09% | 33,810 |
| Jun 3, 2025 | 20.98 | 21.72 | 20.98 | 21.63 | 21.63 | 3.34% | 43,825 |
| Jun 2, 2025 | 21.81 | 21.92 | 20.75 | 20.93 | 20.93 | -4.08% | 108,719 |
| May 30, 2025 | 22.05 | 22.16 | 21.67 | 21.82 | 21.82 | -0.95% | 25,175 |
| May 29, 2025 | 22.30 | 22.30 | 21.83 | 22.03 | 22.03 | -1.21% | 19,785 |
| May 28, 2025 | 22.19 | 22.46 | 22.11 | 22.30 | 22.30 | 0.09% | 45,096 |
| May 27, 2025 | 22.10 | 22.84 | 22.00 | 22.28 | 22.28 | 1.32% | 29,186 |
| May 23, 2025 | 22.01 | 22.25 | 21.92 | 21.99 | 21.99 | -1.65% | 25,439 |
| May 22, 2025 | 22.40 | 22.76 | 22.24 | 22.36 | 22.36 | -0.13% | 21,747 |
| May 21, 2025 | 22.19 | 22.45 | 21.96 | 22.39 | 22.39 | -0.04% | 30,946 |
| May 20, 2025 | 22.70 | 22.95 | 22.15 | 22.40 | 22.40 | -0.75% | 24,836 |
| May 19, 2025 | 22.26 | 22.74 | 22.01 | 22.57 | 22.57 | 0.71% | 42,283 |
| May 16, 2025 | 23.47 | 23.72 | 21.88 | 22.41 | 22.41 | -2.18% | 82,737 |
| May 15, 2025 | 22.86 | 23.23 | 22.74 | 22.91 | 22.91 | 0.35% | 43,498 |
| May 14, 2025 | 22.61 | 23.00 | 22.59 | 22.83 | 22.83 | 0.35% | 30,403 |
| May 13, 2025 | 22.53 | 22.82 | 22.17 | 22.75 | 22.75 | 1.79% | 30,151 |
| May 12, 2025 | 22.53 | 22.53 | 22.21 | 22.35 | 22.35 | 1.87% | 39,128 |
| May 9, 2025 | 21.99 | 22.21 | 21.70 | 21.94 | 21.94 | -0.14% | 15,751 |
| May 8, 2025 | 21.50 | 22.25 | 21.37 | 21.97 | 21.97 | 2.04% | 22,025 |
| May 7, 2025 | 21.71 | 21.71 | 21.29 | 21.53 | 21.53 | -0.19% | 23,039 |
| May 6, 2025 | 21.71 | 21.73 | 21.35 | 21.57 | 21.57 | -1.06% | 21,094 |
| May 5, 2025 | 21.81 | 22.32 | 21.62 | 21.80 | 21.80 | -0.64% | 28,955 |
| May 2, 2025 | 21.81 | 22.09 | 21.71 | 21.94 | 21.94 | 2.14% | 22,118 |
| May 1, 2025 | 21.67 | 21.81 | 21.24 | 21.48 | 21.48 | -0.56% | 37,117 |
| Apr 30, 2025 | 21.89 | 22.02 | 21.36 | 21.60 | 21.60 | -3.70% | 43,393 |
| Apr 29, 2025 | 21.76 | 22.82 | 21.70 | 22.43 | 22.43 | 3.36% | 128,244 |
| Apr 28, 2025 | 21.36 | 21.70 | 21.18 | 21.70 | 21.70 | 1.64% | 30,012 |
| Apr 25, 2025 | 21.09 | 21.41 | 21.09 | 21.35 | 21.35 | 0.95% | 18,644 |
| Apr 24, 2025 | 20.84 | 21.55 | 20.84 | 21.15 | 21.15 | 2.27% | 134,868 |
| Apr 23, 2025 | 20.58 | 20.91 | 20.54 | 20.68 | 20.68 | 2.68% | 30,800 |
| Apr 22, 2025 | 20.00 | 20.22 | 19.84 | 20.14 | 20.14 | 1.51% | 40,194 |
| 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 |