ReposiTrak, Inc. (TRAK)
NYSE: TRAK · Real-Time Price · USD
13.54
+0.01 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
ReposiTrak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.49 | 13.64 | 13.12 | 13.54 | 13.54 | 0.07% | 41,181 |
| Dec 4, 2025 | 13.70 | 14.11 | 13.46 | 13.53 | 13.53 | -0.29% | 56,871 |
| Dec 3, 2025 | 12.92 | 13.95 | 12.75 | 13.57 | 13.57 | 5.03% | 125,942 |
| Dec 2, 2025 | 12.85 | 13.20 | 12.78 | 12.92 | 12.92 | 0.39% | 28,224 |
| Dec 1, 2025 | 13.31 | 13.49 | 12.84 | 12.87 | 12.87 | -4.53% | 48,226 |
| Nov 28, 2025 | 13.40 | 13.50 | 13.19 | 13.48 | 13.48 | 0.60% | 34,808 |
| Nov 26, 2025 | 12.99 | 13.42 | 12.91 | 13.40 | 13.40 | 1.90% | 65,885 |
| Nov 25, 2025 | 13.03 | 13.32 | 13.00 | 13.15 | 13.15 | 1.23% | 78,486 |
| Nov 24, 2025 | 13.74 | 13.78 | 12.90 | 12.99 | 12.99 | -5.18% | 90,571 |
| Nov 21, 2025 | 13.37 | 13.96 | 13.04 | 13.70 | 13.70 | 2.70% | 92,236 |
| Nov 20, 2025 | 14.00 | 14.05 | 13.15 | 13.34 | 13.34 | -4.37% | 113,977 |
| Nov 19, 2025 | 14.01 | 14.16 | 13.82 | 13.95 | 13.95 | -1.06% | 66,593 |
| Nov 18, 2025 | 14.55 | 14.55 | 13.95 | 14.10 | 14.10 | -3.09% | 89,057 |
| Nov 17, 2025 | 15.00 | 15.10 | 14.00 | 14.55 | 14.55 | -3.26% | 132,325 |
| Nov 14, 2025 | 15.00 | 15.42 | 14.68 | 15.04 | 15.04 | 0.27% | 71,161 |
| Nov 13, 2025 | 14.88 | 15.17 | 14.88 | 15.00 | 15.00 | -0.33% | 63,828 |
| Nov 12, 2025 | 15.03 | 15.44 | 14.99 | 15.05 | 15.05 | 0.27% | 44,800 |
| Nov 11, 2025 | 15.07 | 15.16 | 14.97 | 15.01 | 15.01 | 0.07% | 35,436 |
| Nov 10, 2025 | 15.06 | 15.31 | 14.90 | 15.00 | 15.00 | -0.13% | 36,278 |
| Nov 7, 2025 | 14.95 | 15.05 | 14.17 | 15.02 | 15.02 | 0.07% | 46,417 |
| Nov 6, 2025 | 15.35 | 15.36 | 14.90 | 15.01 | 15.01 | -2.09% | 42,604 |
| Nov 5, 2025 | 15.00 | 15.35 | 14.86 | 15.33 | 15.33 | 2.06% | 30,545 |
| Nov 4, 2025 | 15.00 | 15.08 | 14.75 | 15.02 | 15.02 | - | 61,319 |
| Nov 3, 2025 | 14.92 | 15.13 | 14.83 | 15.02 | 15.02 | 0.07% | 33,927 |
| Oct 31, 2025 | 14.91 | 15.23 | 14.87 | 15.01 | 15.01 | -0.33% | 46,486 |
| Oct 30, 2025 | 14.87 | 15.25 | 14.35 | 15.06 | 15.06 | 0.13% | 31,642 |
| Oct 29, 2025 | 15.41 | 15.46 | 14.96 | 15.04 | 15.04 | -2.72% | 46,103 |
| Oct 28, 2025 | 15.23 | 15.47 | 15.03 | 15.46 | 15.46 | 1.44% | 39,960 |
| Oct 27, 2025 | 15.75 | 15.80 | 15.19 | 15.24 | 15.24 | -2.74% | 36,225 |
| Oct 24, 2025 | 15.65 | 15.73 | 15.58 | 15.67 | 15.67 | 0.97% | 40,295 |
| Oct 23, 2025 | 15.10 | 15.66 | 15.10 | 15.52 | 15.52 | 2.31% | 40,894 |
| Oct 22, 2025 | 15.16 | 15.41 | 15.00 | 15.17 | 15.17 | 0.86% | 41,127 |
| Oct 21, 2025 | 15.18 | 15.44 | 14.88 | 15.04 | 15.04 | -1.12% | 45,050 |
| Oct 20, 2025 | 14.78 | 15.28 | 14.68 | 15.21 | 15.21 | 3.75% | 51,863 |
| Oct 17, 2025 | 14.10 | 14.82 | 14.10 | 14.66 | 14.66 | 2.66% | 78,340 |
| Oct 16, 2025 | 14.32 | 14.43 | 14.08 | 14.28 | 14.28 | -0.14% | 66,088 |
| Oct 15, 2025 | 14.42 | 14.67 | 14.19 | 14.30 | 14.30 | -0.97% | 77,690 |
| Oct 14, 2025 | 14.46 | 14.71 | 14.29 | 14.44 | 14.44 | -1.97% | 54,413 |
| Oct 13, 2025 | 14.50 | 14.88 | 14.45 | 14.73 | 14.73 | 3.08% | 58,977 |
| Oct 10, 2025 | 15.08 | 15.43 | 14.21 | 14.29 | 14.29 | -5.24% | 36,155 |
| Oct 9, 2025 | 14.92 | 15.55 | 14.82 | 15.08 | 15.08 | 1.55% | 90,683 |
| Oct 8, 2025 | 14.86 | 15.09 | 14.43 | 14.85 | 14.85 | -2.24% | 53,166 |
| Oct 7, 2025 | 14.60 | 15.32 | 14.15 | 15.19 | 15.19 | 3.97% | 187,673 |
| Oct 6, 2025 | 14.87 | 14.92 | 14.35 | 14.61 | 14.61 | -2.08% | 130,562 |
| Oct 3, 2025 | 15.57 | 15.72 | 14.79 | 14.92 | 14.92 | -3.49% | 84,847 |
| Oct 2, 2025 | 15.88 | 15.88 | 15.28 | 15.46 | 15.46 | -1.53% | 32,948 |
| Oct 1, 2025 | 14.58 | 16.11 | 14.57 | 15.70 | 15.70 | 5.94% | 178,135 |
| Sep 30, 2025 | 15.60 | 16.60 | 13.87 | 14.82 | 14.82 | -10.51% | 167,841 |
| Sep 29, 2025 | 16.99 | 17.18 | 16.52 | 16.56 | 16.54 | -2.19% | 92,688 |
| Sep 26, 2025 | 16.98 | 17.32 | 16.91 | 16.93 | 16.91 | -0.53% | 26,296 |
| Sep 25, 2025 | 17.43 | 17.43 | 16.92 | 17.02 | 17.00 | -2.85% | 21,120 |
| Sep 24, 2025 | 17.32 | 17.55 | 17.24 | 17.52 | 17.50 | 1.15% | 34,395 |
| Sep 23, 2025 | 17.46 | 17.68 | 17.14 | 17.32 | 17.30 | -0.74% | 48,293 |
| Sep 22, 2025 | 17.53 | 17.82 | 17.19 | 17.45 | 17.43 | -1.02% | 46,170 |
| Sep 19, 2025 | 17.84 | 18.05 | 17.23 | 17.63 | 17.61 | -0.96% | 87,675 |
| Sep 18, 2025 | 17.23 | 17.81 | 16.74 | 17.80 | 17.78 | 3.91% | 50,187 |
| Sep 17, 2025 | 17.07 | 17.67 | 17.01 | 17.13 | 17.11 | 0.88% | 44,544 |
| Sep 16, 2025 | 16.99 | 17.06 | 16.86 | 16.98 | 16.96 | -0.59% | 29,877 |
| Sep 15, 2025 | 16.89 | 17.09 | 16.89 | 17.08 | 17.06 | 0.35% | 46,744 |
| Sep 12, 2025 | 17.25 | 17.26 | 16.98 | 17.02 | 17.00 | -1.05% | 33,886 |
| Sep 11, 2025 | 16.85 | 17.39 | 16.85 | 17.20 | 17.18 | 2.87% | 40,818 |
| Sep 10, 2025 | 16.96 | 17.07 | 16.31 | 16.72 | 16.70 | -1.65% | 57,523 |
| Sep 9, 2025 | 17.38 | 17.38 | 16.88 | 17.00 | 16.98 | -2.24% | 38,648 |
| Sep 8, 2025 | 17.11 | 17.40 | 17.00 | 17.39 | 17.37 | 1.28% | 66,649 |
| Sep 5, 2025 | 16.94 | 17.20 | 16.76 | 17.17 | 17.15 | 2.14% | 62,842 |
| Sep 4, 2025 | 16.29 | 16.86 | 16.06 | 16.81 | 16.79 | 3.51% | 43,981 |
| Sep 3, 2025 | 16.05 | 16.33 | 16.05 | 16.24 | 16.22 | 1.12% | 43,041 |
| Sep 2, 2025 | 15.99 | 16.24 | 15.80 | 16.06 | 16.04 | -0.86% | 70,019 |
| Aug 29, 2025 | 16.26 | 16.55 | 16.07 | 16.20 | 16.18 | -0.80% | 49,895 |
| Aug 28, 2025 | 16.28 | 16.66 | 16.09 | 16.33 | 16.31 | 0.80% | 48,439 |
| Aug 27, 2025 | 15.44 | 16.37 | 15.40 | 16.20 | 16.18 | 3.32% | 99,301 |
| Aug 26, 2025 | 16.09 | 16.26 | 15.68 | 15.68 | 15.66 | -2.85% | 37,773 |
| Aug 25, 2025 | 16.80 | 16.81 | 16.01 | 16.14 | 16.12 | -4.16% | 34,242 |
| Aug 22, 2025 | 16.13 | 17.04 | 16.13 | 16.84 | 16.82 | 4.60% | 41,972 |
| Aug 21, 2025 | 16.13 | 16.13 | 15.88 | 16.10 | 16.08 | -0.37% | 39,139 |
| Aug 20, 2025 | 16.37 | 16.40 | 16.01 | 16.16 | 16.14 | -1.22% | 43,373 |
| Aug 19, 2025 | 16.84 | 16.86 | 16.10 | 16.36 | 16.34 | -2.04% | 74,008 |
| Aug 18, 2025 | 16.43 | 16.86 | 16.25 | 16.70 | 16.68 | 1.64% | 53,897 |
| Aug 15, 2025 | 16.57 | 16.57 | 16.25 | 16.43 | 16.41 | -0.60% | 40,051 |
| Aug 14, 2025 | 17.21 | 17.30 | 16.46 | 16.53 | 16.51 | -3.95% | 24,882 |
| Aug 13, 2025 | 17.30 | 17.38 | 17.15 | 17.21 | 17.19 | 0.29% | 18,814 |
| Aug 12, 2025 | 16.69 | 17.22 | 16.28 | 17.16 | 17.14 | 3.69% | 68,555 |
| Aug 11, 2025 | 16.51 | 17.07 | 16.44 | 16.55 | 16.53 | -0.72% | 79,332 |
| Aug 8, 2025 | 16.63 | 16.78 | 16.25 | 16.67 | 16.65 | 0.97% | 60,113 |
| Aug 7, 2025 | 16.73 | 16.73 | 15.87 | 16.51 | 16.49 | -1.02% | 63,633 |
| Aug 6, 2025 | 15.98 | 16.89 | 15.83 | 16.68 | 16.66 | 3.93% | 61,545 |
| Aug 5, 2025 | 16.30 | 16.30 | 15.58 | 16.05 | 16.03 | -1.47% | 59,951 |
| Aug 4, 2025 | 16.29 | 16.42 | 16.13 | 16.29 | 16.27 | 0.99% | 55,644 |
| Aug 1, 2025 | 16.37 | 16.37 | 15.12 | 16.13 | 16.11 | -2.12% | 90,815 |
| Jul 31, 2025 | 16.92 | 17.12 | 16.33 | 16.48 | 16.46 | -1.96% | 72,788 |
| Jul 30, 2025 | 17.53 | 17.89 | 16.57 | 16.81 | 16.79 | -4.54% | 87,523 |
| Jul 29, 2025 | 18.33 | 18.47 | 17.61 | 17.61 | 17.59 | -3.24% | 33,525 |
| Jul 28, 2025 | 18.37 | 18.46 | 18.16 | 18.20 | 18.18 | -0.33% | 23,903 |
| Jul 25, 2025 | 18.16 | 18.43 | 18.16 | 18.26 | 18.24 | 1.05% | 25,814 |
| Jul 24, 2025 | 18.22 | 18.23 | 17.87 | 18.07 | 18.05 | -1.85% | 39,962 |
| Jul 23, 2025 | 18.12 | 18.45 | 18.00 | 18.41 | 18.39 | 1.60% | 70,142 |
| Jul 22, 2025 | 18.32 | 18.53 | 18.10 | 18.12 | 18.10 | -1.41% | 36,838 |
| Jul 21, 2025 | 18.39 | 18.76 | 18.26 | 18.38 | 18.36 | -0.11% | 32,702 |
| Jul 18, 2025 | 18.87 | 18.89 | 18.33 | 18.40 | 18.38 | -1.60% | 43,572 |
| Jul 17, 2025 | 18.46 | 19.05 | 18.46 | 18.70 | 18.68 | 0.32% | 45,562 |