ReposiTrak, Inc. Common Stock (TRAK)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	21.67	21.80	21.23	21.48	37,117	21.48
4/30/2025	21.89	22.02	21.36	21.60	43,393	21.60
4/29/2025	21.76	22.82	21.70	22.43	128,244	22.43
4/28/2025	21.36	21.70	21.18	21.70	30,012	21.70
4/25/2025	21.09	21.41	21.09	21.35	18,644	21.35
4/24/2025	20.84	21.55	20.84	21.15	134,868	21.15
4/23/2025	20.58	20.91	20.54	20.68	30,800	20.68
4/22/2025	20.00	20.22	19.84	20.14	40,194	20.14
4/21/2025	20.05	20.22	19.68	19.84	38,084	19.84
4/17/2025	20.17	20.36	19.95	20.19	39,212	20.19
4/16/2025	20.26	20.35	19.79	20.17	38,023	20.17
4/15/2025	19.98	20.37	19.93	20.32	41,596	20.32
4/14/2025	20.11	20.20	19.48	19.95	40,763	19.95
4/11/2025	19.89	20.21	19.60	20.05	35,025	20.05
4/10/2025	19.48	20.02	19.15	19.84	73,526	19.84
4/09/2025	17.89	20.38	17.85	19.77	70,619	19.77
4/08/2025	18.69	19.02	17.77	18.15	79,655	18.15
4/07/2025	17.21	18.83	15.72	18.34	114,818	18.34
4/04/2025	18.34	18.50	17.36	17.87	97,913	17.87
4/03/2025	18.51	18.93	18.33	18.66	74,026	18.66
4/02/2025	19.96	20.05	18.80	19.16	53,520	19.16
4/01/2025	20.03	20.69	19.98	20.17	40,054	20.17
3/31/2025	20.27	20.29	19.75	20.27	114,442	20.27
3/28/2025	20.51	20.82	20.17	20.50	84,242	20.48
3/27/2025	20.56	20.99	20.30	20.63	25,069	20.61
3/26/2025	20.73	20.87	20.44	20.51	37,542	20.49
3/25/2025	20.48	20.86	20.42	20.72	21,061	20.70
3/24/2025	20.60	20.79	20.43	20.52	35,695	20.50
3/21/2025	19.81	20.41	19.57	20.31	71,751	20.29
3/20/2025	19.62	19.96	19.00	19.84	94,052	19.82
3/19/2025	19.31	19.89	19.17	19.83	30,760	19.81
3/18/2025	19.30	19.55	19.11	19.23	37,555	19.21
3/17/2025	19.59	19.73	19.29	19.45	46,989	19.43
3/14/2025	19.47	19.73	18.50	19.56	39,521	19.54
3/13/2025	19.87	19.87	19.10	19.28	65,866	19.26
3/12/2025	19.81	20.14	19.68	19.95	40,301	19.93
3/11/2025	19.63	19.77	19.25	19.60	40,975	19.58
3/10/2025	19.79	19.98	19.20	19.58	56,173	19.56
3/07/2025	19.89	20.17	19.51	20.14	52,633	20.12
3/06/2025	19.80	20.22	19.50	19.82	43,661	19.80
3/05/2025	19.51	20.13	19.02	19.95	56,277	19.93
3/04/2025	19.25	19.75	19.15	19.63	73,560	19.61
3/03/2025	19.74	19.82	19.34	19.45	63,601	19.43
2/28/2025	18.69	19.64	18.69	19.64	77,701	19.62
2/27/2025	19.35	19.55	18.86	18.98	148,269	18.96
2/26/2025	19.25	19.48	19.11	19.45	32,795	19.43
2/25/2025	19.53	19.64	18.65	19.31	80,688	19.29
2/24/2025	20.18	20.36	19.39	19.49	37,744	19.47
2/21/2025	20.89	21.06	20.14	20.18	27,973	20.16
2/20/2025	20.85	21.05	20.31	20.64	28,091	20.62
2/19/2025	21.39	21.56	20.88	21.09	24,315	21.07
2/18/2025	21.70	22.44	21.20	21.61	28,752	21.59
2/14/2025	22.57	22.61	21.74	21.90	37,161	21.88
2/13/2025	21.04	22.54	20.01	22.40	83,092	22.38
2/12/2025	20.12	21.15	20.04	21.00	68,711	20.98
2/11/2025	20.84	20.96	20.34	20.59	34,342	20.57
2/10/2025	20.84	20.99	20.66	20.75	25,998	20.73
2/07/2025	21.31	21.31	20.58	20.75	43,003	20.73
2/06/2025	21.30	21.48	21.10	21.17	26,324	21.15
2/05/2025	21.12	21.68	21.08	21.44	34,064	21.42
2/04/2025	20.74	21.19	20.50	21.05	33,836	21.03
2/03/2025	20.84	21.20	20.60	20.75	34,847	20.73