ReposiTrak, Inc. Common Stock (TRAK)
10.06
-0.03 (-0.30%)
NYSE· Last Trade: Jun 7th, 4:28 AM EDT
Historical Prices For ReposiTrak, Inc. Common Stock (TRAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 10.10 | 10.25 | 9.91 | 10.06 | 64,380 | 10.06 |
| 6/04/2026 | 10.26 | 10.49 | 10.08 | 10.09 | 45,212 | 10.09 |
| 6/03/2026 | 10.30 | 10.45 | 9.90 | 10.10 | 93,914 | 10.10 |
| 6/02/2026 | 10.56 | 10.67 | 10.32 | 10.46 | 47,677 | 10.46 |
| 6/01/2026 | 10.26 | 10.55 | 10.15 | 10.52 | 77,118 | 10.52 |
| 5/29/2026 | 10.48 | 10.67 | 10.31 | 10.33 | 80,104 | 10.33 |
| 5/28/2026 | 10.21 | 10.68 | 10.18 | 10.56 | 78,777 | 10.56 |
| 5/27/2026 | 10.10 | 10.48 | 10.04 | 10.32 | 76,172 | 10.32 |
| 5/26/2026 | 10.13 | 10.40 | 9.91 | 10.13 | 62,533 | 10.13 |
| 5/22/2026 | 9.99 | 10.29 | 9.99 | 10.11 | 61,276 | 10.11 |
| 5/21/2026 | 9.55 | 10.03 | 9.45 | 9.99 | 89,318 | 9.99 |
| 5/20/2026 | 9.77 | 9.99 | 9.62 | 9.73 | 90,221 | 9.73 |
| 5/19/2026 | 10.00 | 10.19 | 9.81 | 9.85 | 73,593 | 9.85 |
| 5/18/2026 | 9.60 | 10.05 | 9.53 | 9.94 | 112,030 | 9.94 |
| 5/15/2026 | 9.27 | 10.02 | 9.12 | 9.70 | 206,708 | 9.70 |
| 5/14/2026 | 9.11 | 9.25 | 8.95 | 9.10 | 130,369 | 9.10 |
| 5/13/2026 | 9.21 | 9.24 | 8.94 | 9.02 | 121,977 | 9.02 |
| 5/12/2026 | 9.69 | 9.71 | 9.22 | 9.34 | 137,173 | 9.34 |
| 5/11/2026 | 10.16 | 10.20 | 9.62 | 9.81 | 108,464 | 9.81 |
| 5/08/2026 | 10.03 | 10.26 | 9.80 | 10.23 | 117,344 | 10.23 |
| 5/07/2026 | 9.89 | 10.35 | 9.89 | 10.15 | 122,060 | 10.15 |
| 5/06/2026 | 10.10 | 10.10 | 9.52 | 9.72 | 140,245 | 9.72 |
| 5/05/2026 | 9.98 | 10.54 | 9.98 | 10.17 | 115,302 | 10.17 |
| 5/04/2026 | 9.94 | 10.44 | 9.92 | 9.97 | 246,930 | 9.97 |
| 5/01/2026 | 9.99 | 10.15 | 9.52 | 9.94 | 234,940 | 9.94 |
| 4/30/2026 | 10.06 | 10.30 | 9.61 | 9.78 | 428,888 | 9.78 |
| 4/29/2026 | 8.79 | 9.35 | 8.65 | 8.87 | 245,810 | 8.87 |
| 4/28/2026 | 9.11 | 9.24 | 8.66 | 8.68 | 258,822 | 8.68 |
| 4/27/2026 | 9.69 | 9.77 | 8.75 | 8.95 | 725,176 | 8.95 |
| 4/24/2026 | 7.50 | 8.42 | 7.36 | 8.12 | 438,160 | 8.12 |
| 4/23/2026 | 8.02 | 8.14 | 7.53 | 7.55 | 64,552 | 7.55 |
| 4/22/2026 | 8.08 | 8.32 | 7.99 | 8.13 | 47,954 | 8.13 |
| 4/21/2026 | 8.39 | 8.63 | 7.93 | 8.01 | 91,057 | 8.01 |
| 4/20/2026 | 8.07 | 8.31 | 8.07 | 8.27 | 76,609 | 8.27 |
| 4/17/2026 | 7.95 | 8.18 | 7.91 | 8.14 | 94,312 | 8.14 |
| 4/16/2026 | 8.07 | 8.18 | 7.83 | 7.85 | 54,383 | 7.85 |
| 4/15/2026 | 7.66 | 8.02 | 7.61 | 7.99 | 78,146 | 7.99 |
| 4/14/2026 | 7.70 | 8.05 | 7.54 | 7.63 | 83,658 | 7.63 |
| 4/13/2026 | 7.17 | 7.70 | 7.17 | 7.66 | 140,171 | 7.66 |
| 4/10/2026 | 7.27 | 7.32 | 7.07 | 7.16 | 113,431 | 7.16 |
| 4/09/2026 | 7.20 | 7.32 | 6.95 | 7.32 | 131,117 | 7.32 |
| 4/08/2026 | 7.75 | 7.84 | 7.29 | 7.29 | 106,892 | 7.29 |
| 4/07/2026 | 7.67 | 7.74 | 7.45 | 7.52 | 69,231 | 7.52 |
| 4/06/2026 | 7.51 | 7.72 | 7.41 | 7.61 | 139,149 | 7.61 |
| 4/02/2026 | 7.44 | 7.64 | 7.33 | 7.56 | 104,573 | 7.56 |
| 4/01/2026 | 7.63 | 7.70 | 7.40 | 7.50 | 106,870 | 7.50 |
| 3/31/2026 | 7.48 | 7.61 | 7.24 | 7.60 | 182,138 | 7.60 |
| 3/30/2026 | 7.15 | 7.44 | 7.11 | 7.44 | 218,238 | 7.42 |
| 3/27/2026 | 7.15 | 7.19 | 6.94 | 7.15 | 158,057 | 7.13 |
| 3/26/2026 | 7.63 | 7.73 | 7.28 | 7.33 | 87,239 | 7.31 |
| 3/25/2026 | 7.70 | 7.78 | 7.41 | 7.53 | 97,409 | 7.51 |
| 3/24/2026 | 8.01 | 8.15 | 7.50 | 7.58 | 143,596 | 7.56 |
| 3/23/2026 | 8.12 | 8.21 | 7.93 | 8.07 | 149,837 | 8.05 |
| 3/20/2026 | 7.89 | 8.04 | 7.76 | 8.04 | 292,677 | 8.02 |
| 3/19/2026 | 7.83 | 8.02 | 7.76 | 7.90 | 93,068 | 7.88 |
| 3/18/2026 | 8.03 | 8.25 | 7.84 | 7.95 | 126,573 | 7.93 |
| 3/17/2026 | 7.96 | 8.22 | 7.95 | 8.05 | 178,954 | 8.03 |
| 3/16/2026 | 7.87 | 8.20 | 7.87 | 8.02 | 98,806 | 8.00 |
| 3/13/2026 | 8.00 | 8.02 | 7.80 | 7.91 | 140,377 | 7.89 |
| 3/12/2026 | 8.15 | 8.24 | 7.88 | 8.00 | 134,005 | 7.98 |
| 3/11/2026 | 8.39 | 8.46 | 8.09 | 8.19 | 107,646 | 8.17 |
| 3/10/2026 | 8.60 | 8.60 | 8.21 | 8.39 | 92,783 | 8.37 |
| 3/09/2026 | 8.51 | 8.67 | 8.20 | 8.67 | 151,392 | 8.65 |