ReposiTrak, Inc. Common Stock (TRAK)

19.60Last Price

0.00 (0.00%)Change

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	19.63	19.77	19.25	19.60	40,975	19.60
3/10/2025	19.79	19.98	19.20	19.58	56,173	19.58
3/07/2025	19.89	20.17	19.51	20.14	52,633	20.14
3/06/2025	19.80	20.22	19.50	19.82	43,661	19.82
3/05/2025	19.51	20.13	19.02	19.95	56,277	19.95
3/04/2025	19.25	19.75	19.15	19.63	73,560	19.63
3/03/2025	19.74	19.82	19.34	19.45	63,601	19.45
2/28/2025	18.69	19.64	18.69	19.64	77,701	19.64
2/27/2025	19.35	19.55	18.86	18.98	148,269	18.98
2/26/2025	19.25	19.48	19.11	19.45	32,795	19.45
2/25/2025	19.53	19.64	18.65	19.31	80,688	19.31
2/24/2025	20.18	20.36	19.39	19.49	37,744	19.49
2/21/2025	20.89	21.06	20.14	20.18	27,973	20.18
2/20/2025	20.85	21.05	20.31	20.64	28,091	20.64
2/19/2025	21.39	21.56	20.88	21.09	24,315	21.09
2/18/2025	21.70	22.44	21.20	21.61	28,752	21.61
2/14/2025	22.57	22.61	21.74	21.90	37,161	21.90
2/13/2025	21.04	22.54	20.01	22.40	83,092	22.40
2/12/2025	20.12	21.15	20.04	21.00	68,711	21.00
2/11/2025	20.84	20.96	20.34	20.59	34,342	20.59
2/10/2025	20.84	20.99	20.66	20.75	25,998	20.75
2/07/2025	21.31	21.31	20.58	20.75	43,003	20.75
2/06/2025	21.30	21.48	21.10	21.17	26,324	21.17
2/05/2025	21.12	21.68	21.08	21.44	34,064	21.44
2/04/2025	20.74	21.19	20.50	21.05	33,836	21.05
2/03/2025	20.84	21.20	20.60	20.75	34,847	20.75
1/31/2025	21.61	21.88	21.00	21.13	43,471	21.13
1/30/2025	21.32	21.69	21.21	21.59	35,810	21.59
1/29/2025	21.54	21.58	21.02	21.20	28,061	21.20
1/28/2025	20.61	21.65	20.41	21.50	59,457	21.50
1/27/2025	21.00	21.30	20.18	20.62	53,958	20.62
1/24/2025	21.81	22.46	21.39	21.46	66,856	21.46
1/23/2025	21.54	21.75	21.47	21.71	23,601	21.71
1/22/2025	21.67	21.96	21.48	21.61	44,894	21.61
1/21/2025	21.56	21.90	21.20	21.76	39,818	21.76
1/17/2025	21.88	21.88	21.17	21.43	30,655	21.43
1/16/2025	21.95	22.15	21.54	21.59	28,091	21.59
1/15/2025	21.50	21.96	21.40	21.92	34,150	21.92
1/14/2025	20.85	21.15	20.55	21.12	49,218	21.12
1/13/2025	20.52	20.87	20.21	20.54	73,018	20.54
1/10/2025	21.03	21.03	20.31	20.72	51,083	20.72
1/08/2025	21.01	21.42	20.81	21.22	30,636	21.22
1/07/2025	22.47	22.53	21.03	21.20	60,294	21.20
1/06/2025	22.65	22.65	21.90	22.17	51,628	22.17
1/03/2025	22.22	22.73	22.18	22.57	31,816	22.57
1/02/2025	21.90	22.50	21.75	22.02	46,977	22.02
12/31/2024	22.02	0.00	22.13	22.13	0	22.13
12/30/2024	21.80	22.22	21.50	22.02	48,434	22.00
12/27/2024	22.72	22.72	21.53	22.01	37,666	21.99
12/26/2024	22.50	23.14	22.28	22.72	32,827	22.70
12/24/2024	22.18	22.54	21.56	22.51	38,757	22.49
12/23/2024	23.01	23.20	22.01	22.12	57,605	22.10
12/20/2024	21.84	23.15	21.81	23.02	155,642	23.00
12/19/2024	22.93	23.00	21.71	22.32	49,289	22.30
12/18/2024	24.81	24.81	22.13	22.52	90,571	22.50
12/17/2024	25.01	25.01	24.20	24.55	65,179	24.53
12/16/2024	23.88	25.00	23.88	24.75	71,785	24.73
12/13/2024	23.89	24.10	23.43	23.89	157,089	23.87
12/12/2024	23.95	24.25	23.36	23.81	43,704	23.79