ReposiTrak, Inc. Common Stock (TRAK)

6.7600
-0.1500 (-2.17%)
NYSE · Last Trade: Nov 7th, 4:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ReposiTrak, Inc. Common Stock (TRAK)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20266.857.036.616.76124,1646.76
11/05/20267.317.416.796.9197,5736.91
11/04/20266.967.476.937.29107,3077.29
11/03/20267.037.086.886.88127,5086.88
11/02/20267.097.277.027.0279,9207.02
10/30/20267.147.257.037.04111,1477.04
10/29/20267.247.296.957.13121,2187.13
10/28/20267.157.357.117.2161,3007.21
10/27/20267.287.447.047.22142,0377.22
10/26/20267.387.387.217.2163,8747.21
10/23/20267.317.347.217.3250,4117.32
10/22/20267.337.407.247.3956,8047.39
10/21/20267.267.337.207.2346,9407.23
10/20/20267.257.417.237.2679,1977.26
10/19/20267.147.347.057.2080,4467.20
10/16/20267.487.487.067.2079,9357.20
10/15/20267.377.557.317.4270,9247.42
10/14/20267.557.587.257.2991,1857.29
10/13/20267.697.737.617.6665,9407.66
10/12/20267.817.887.617.6346,3877.63
10/09/20267.817.867.637.8667,4367.86
10/08/20267.817.857.657.8167,3007.81
10/07/20267.937.937.767.8458,2067.84
10/06/20268.128.157.838.01100,5468.01
10/05/20268.018.168.018.0869,9568.08
10/02/20268.378.437.968.0943,0748.09
10/01/20268.408.478.188.35113,3488.35
9/30/20268.168.408.078.37149,3488.37
9/29/20267.808.167.668.1699,3018.14
9/28/20268.238.308.098.2072,1788.18
9/25/20268.228.348.148.2365,0818.21
9/24/20268.128.288.018.2768,4338.25
9/23/20268.148.248.058.1852,2908.16
9/22/20268.328.388.208.2253,5738.20
9/21/20268.268.378.118.2578,1468.23
9/18/20268.538.538.038.19133,2608.17
9/17/20268.348.598.328.4999,5478.47
9/16/20268.158.328.068.2464,7448.22
9/15/20268.308.318.078.2085,8578.18
9/14/20268.078.548.078.31113,2478.29
9/11/20267.818.067.788.0068,2927.98
9/10/20267.817.967.627.89136,2317.87
9/09/20267.758.037.757.87186,1547.85
9/08/20267.897.957.757.8179,0367.79
9/04/20267.847.977.807.9246,8867.90
9/03/20268.018.057.867.9192,7427.89
9/02/20267.927.987.757.9055,0607.88
9/01/20267.958.107.867.9352,2957.91
8/31/20268.208.357.878.01112,3907.99
8/28/20267.948.347.798.30199,9758.28
8/27/20267.878.187.757.9571,2457.93
8/26/20268.078.107.717.8559,8727.83
8/25/20267.878.387.378.09287,3638.07
8/24/20268.068.097.837.9748,1697.95
8/21/20267.988.337.728.0035,9477.98
8/20/20268.148.377.807.9858,4577.96
8/19/20268.148.368.088.1451,4908.12
8/18/20268.238.418.088.1236,2358.10
8/17/20268.408.528.058.1177,3658.09
8/14/20268.758.758.328.5246,5148.50
8/13/20268.478.708.268.6742,3698.65
8/12/20268.468.598.258.3955,5718.37
8/11/20268.458.678.458.5736,2258.55
8/10/20268.658.808.408.4449,5958.42
8/07/20268.578.838.518.7441,7128.72