ReposiTrak, Inc. Common Stock (TRAK)

9.7200
-0.4500 (-4.42%)
NYSE · Last Trade: May 6th, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20269.9810.549.9810.17115,30210.17
5/04/20269.9410.449.929.97246,9309.97
5/01/20269.9910.159.529.94234,9409.94
4/30/202610.0610.309.619.78428,8889.78
4/29/20268.799.358.658.87245,8108.87
4/28/20269.119.248.668.68258,8228.68
4/27/20269.699.778.758.95725,1768.95
4/24/20267.508.427.368.12438,1608.12
4/23/20268.028.147.537.5564,5527.55
4/22/20268.088.327.998.1347,9548.13
4/21/20268.398.637.938.0191,0578.01
4/20/20268.078.318.078.2776,6098.27
4/17/20267.958.187.918.1494,3128.14
4/16/20268.078.187.837.8554,3837.85
4/15/20267.668.027.617.9978,1467.99
4/14/20267.708.057.547.6383,6587.63
4/13/20267.177.707.177.66140,1717.66
4/10/20267.277.327.077.16113,4317.16
4/09/20267.207.326.957.32131,1177.32
4/08/20267.757.847.297.29106,8927.29
4/07/20267.677.747.457.5269,2317.52
4/06/20267.517.727.417.61139,1497.61
4/02/20267.447.647.337.56104,5737.56
4/01/20267.637.707.407.50106,8707.50
3/31/20267.487.617.247.60182,1387.60
3/30/20267.157.447.117.44218,2387.42
3/27/20267.157.196.947.15158,0577.13
3/26/20267.637.737.287.3387,2397.31
3/25/20267.707.787.417.5397,4097.51
3/24/20268.018.157.507.58143,5967.56
3/23/20268.128.217.938.07149,8378.05
3/20/20267.898.047.768.04292,6778.02
3/19/20267.838.027.767.9093,0687.88
3/18/20268.038.257.847.95126,5737.93
3/17/20267.968.227.958.05178,9548.03
3/16/20267.878.207.878.0298,8068.00
3/13/20268.008.027.807.91140,3777.89
3/12/20268.158.247.888.00134,0057.98
3/11/20268.398.468.098.19107,6468.17
3/10/20268.608.608.218.3992,7838.37
3/09/20268.518.678.208.67151,3928.65
3/06/20268.838.928.558.60116,2658.58
3/05/20268.718.968.558.96207,8288.94
3/04/20268.608.848.468.72214,5528.70
3/03/20268.508.618.168.54273,2258.52
3/02/20268.548.838.548.6592,7828.63
2/27/20268.859.028.668.7081,5308.68
2/26/20268.608.948.538.87467,5548.85
2/25/20268.448.528.118.52225,0458.50
2/24/20268.358.528.358.38110,5558.36
2/23/20268.658.668.378.38142,7688.36
2/20/20268.959.008.698.76116,3948.74
2/19/20269.069.178.878.99125,5558.97
2/18/20269.9010.098.939.20180,5469.18
2/17/202610.2910.4610.0410.0988,19610.06
2/13/202610.3610.4910.2110.2942,21110.26
2/12/202610.4010.539.9010.2776,32310.24
2/11/202610.6910.7510.2610.3257,86010.29
2/10/202610.4510.7410.4510.6380,77710.60
2/09/202610.3510.6410.2610.4470,99310.41