Home

ReposiTrak, Inc. Common Stock (TRAK)

15.52
+0.35 (2.31%)
NYSE · Last Trade: Oct 23rd, 11:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202515.1015.6615.1015.5240,89415.52
10/22/202515.1615.4115.0015.1741,12715.17
10/21/202515.1815.4414.8815.0445,05015.04
10/20/202514.7815.2814.6815.2151,86315.21
10/17/202514.1014.8214.1014.6678,34014.66
10/16/202514.3214.4314.0814.2866,08814.28
10/15/202514.4214.6714.1914.3077,44814.30
10/14/202514.4614.7114.2914.4454,41314.44
10/13/202514.5014.8814.4514.7358,97714.73
10/10/202515.0815.4314.2114.2936,15514.29
10/09/202514.9215.5514.8215.0890,68315.08
10/08/202514.8615.0914.4314.8553,16614.85
10/07/202514.6015.3214.1515.19187,67315.19
10/06/202514.8714.9214.3514.61130,56214.61
10/03/202515.5715.7214.7914.9284,84714.92
10/02/202515.8815.8815.2815.4632,94815.46
10/01/202514.5816.1114.5715.70178,13515.70
9/30/202515.6016.6013.8714.82167,83814.82
9/29/202516.9917.1816.5216.5692,44416.56
9/26/202516.9817.3216.9116.9328,37916.93
9/25/202517.4317.4316.9217.0221,11817.02
9/24/202517.3217.5517.2417.5234,39517.52
9/23/202517.4617.6817.1417.3248,29317.32
9/22/202517.5317.8217.1917.4546,17017.45
9/19/202517.8418.0517.2317.6387,67517.63
9/18/202517.2317.8116.7417.8050,18717.80
9/17/202517.0717.6717.0117.1344,54417.13
9/16/202516.9917.0616.8616.9829,87716.98
9/15/202516.8917.0916.8917.0846,74417.08
9/12/202517.2517.2616.9817.0233,88617.02
9/11/202516.8517.3916.8517.2040,81817.20
9/10/202516.9617.0716.3116.7257,52316.72
9/09/202517.3817.3816.8817.0038,64817.00
9/08/202517.1117.4017.0017.3966,64917.39
9/05/202516.9417.2016.7517.1762,84217.17
9/04/202516.2916.8616.0616.8143,98116.81
9/03/202516.0516.3316.0516.2443,04116.24
9/02/202515.9916.2415.8016.0670,01916.06
8/29/202516.2616.5516.0716.2049,89516.20
8/28/202516.2816.6616.0916.3348,43916.33
8/27/202515.4416.3715.4016.2099,30116.20
8/26/202516.0916.2615.6815.6837,77315.68
8/25/202516.8016.8116.0116.1434,24216.14
8/22/202516.1317.0416.1316.8441,97216.84
8/21/202516.1316.1315.8816.1039,13916.10
8/20/202516.3716.4016.0016.1643,37316.16
8/19/202516.8416.8616.1016.3674,00816.36
8/18/202516.4316.8616.2516.7053,89716.70
8/15/202516.5716.5716.2516.4340,05116.43
8/14/202517.2117.3016.4616.5324,88216.53
8/13/202517.3017.3817.1517.2118,81417.21
8/12/202516.6917.2216.2817.1668,55517.16
8/11/202516.5117.0716.4416.5579,33216.55
8/08/202516.6316.7816.2516.6760,11316.67
8/07/202516.7316.7315.8716.5163,63316.51
8/06/202515.9816.8915.8316.6861,54516.68
8/05/202516.3016.3015.5816.0559,95116.05
8/04/202516.2916.4216.1316.2955,64416.29
8/01/202516.3716.3715.1216.1390,81516.13
7/31/202516.9217.1216.3316.4872,78816.48
7/30/202517.5317.8916.5716.8187,52316.81
7/29/202518.3318.4717.6117.6133,52517.61
7/28/202518.3718.4618.1618.2023,90318.20
7/25/202518.1618.4318.1618.2625,81418.26
7/24/202518.2218.2317.8718.0739,96218.07