ReposiTrak, Inc. Common Stock (TRAK)

Last Price16.13

Change-0.35 (-2.12%)

NYSE · Last Trade: Aug 2nd, 1:24 PM EDT

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

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	16.37	16.37	15.12	16.13	90,815	16.13
7/31/2025	16.92	17.12	16.33	16.48	72,788	16.48
7/30/2025	17.53	17.89	16.57	16.81	87,523	16.81
7/29/2025	18.33	18.47	17.61	17.61	33,525	17.61
7/28/2025	18.37	18.46	18.16	18.20	23,903	18.20
7/25/2025	18.16	18.43	18.16	18.26	25,814	18.26
7/24/2025	18.22	18.23	17.87	18.07	39,962	18.07
7/23/2025	18.12	18.45	18.00	18.41	70,142	18.41
7/22/2025	18.32	18.52	18.10	18.12	36,838	18.12
7/21/2025	18.39	18.76	18.26	18.38	32,702	18.38
7/18/2025	18.87	18.89	18.33	18.40	43,572	18.40
7/17/2025	18.46	19.05	18.46	18.70	45,562	18.70
7/16/2025	18.52	18.89	18.31	18.64	63,759	18.64
7/15/2025	18.95	19.17	18.19	18.35	67,418	18.35
7/14/2025	18.99	19.50	18.71	18.94	46,791	18.94
7/11/2025	19.37	19.45	19.05	19.10	37,727	19.10
7/10/2025	19.68	19.87	19.39	19.48	34,568	19.48
7/09/2025	19.65	19.91	19.52	19.71	58,582	19.71
7/08/2025	19.70	19.85	19.39	19.64	53,882	19.64
7/07/2025	19.95	20.05	19.49	19.54	79,108	19.54
7/03/2025	19.40	20.15	19.38	20.04	37,722	20.04
7/02/2025	19.14	19.50	19.10	19.40	44,361	19.40
7/01/2025	19.72	19.72	19.21	19.35	50,535	19.35
6/30/2025	20.00	20.20	19.46	19.65	301,484	19.65
6/27/2025	19.95	20.39	19.50	19.99	94,109	19.97
6/26/2025	19.08	19.88	19.05	19.82	50,421	19.80
6/25/2025	19.58	19.73	18.96	19.12	58,618	19.10
6/24/2025	20.12	20.40	18.80	19.44	107,720	19.42
6/23/2025	20.06	20.36	19.69	20.27	84,981	20.25
6/20/2025	20.28	20.77	20.14	20.29	44,820	20.27
6/18/2025	20.00	20.62	20.00	20.27	35,580	20.25
6/17/2025	20.09	20.36	19.94	19.96	60,155	19.94
6/16/2025	20.62	20.80	20.18	20.38	31,616	20.36
6/13/2025	20.49	20.74	20.14	20.49	37,764	20.47
6/12/2025	20.57	21.03	20.33	20.85	45,831	20.83
6/11/2025	21.74	21.74	20.38	20.61	45,903	20.59
6/10/2025	21.78	21.78	21.20	21.53	27,010	21.51
6/09/2025	22.17	22.17	21.66	21.77	27,958	21.75
6/06/2025	21.88	22.10	21.45	21.98	27,488	21.96
6/05/2025	21.66	21.91	21.62	21.75	23,533	21.73
6/04/2025	21.48	21.94	21.24	21.61	33,810	21.59
6/03/2025	20.98	21.72	20.98	21.63	43,825	21.61
6/02/2025	21.81	21.92	20.75	20.93	108,718	20.91
5/30/2025	22.05	22.16	21.67	21.82	25,175	21.80
5/29/2025	22.30	22.30	21.83	22.03	19,777	22.01
5/28/2025	22.19	22.46	22.11	22.30	45,096	22.28
5/27/2025	22.10	22.84	22.00	22.28	29,186	22.26
5/23/2025	22.01	22.25	21.92	21.99	25,439	21.97
5/22/2025	22.40	22.76	22.24	22.36	21,747	22.34
5/21/2025	22.19	22.45	21.96	22.39	30,946	22.37
5/20/2025	22.70	22.95	22.14	22.40	24,836	22.38
5/19/2025	22.26	22.74	22.00	22.57	42,283	22.55
5/16/2025	23.47	23.72	21.88	22.41	82,737	22.39
5/15/2025	22.86	23.23	22.74	22.91	43,498	22.89
5/14/2025	22.61	23.00	22.59	22.83	30,403	22.81
5/13/2025	22.53	22.82	22.17	22.75	30,151	22.73
5/12/2025	22.53	22.53	22.21	22.35	39,128	22.33
5/09/2025	21.99	22.21	21.70	21.94	15,751	21.92
5/08/2025	21.50	22.25	21.36	21.97	22,025	21.95
5/07/2025	21.71	21.71	21.29	21.53	23,039	21.51
5/06/2025	21.71	21.73	21.35	21.57	21,094	21.55
5/05/2025	21.81	22.32	21.62	21.80	28,955	21.78
5/02/2025	21.81	22.09	21.70	21.94	22,118	21.92