ReposiTrak, Inc. Common Stock (TRAK)

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

Date Range:

2025-03-21 - 2025-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/20/2025	20.28	20.77	20.14	20.29	44,820	20.29
6/18/2025	20.00	20.62	20.00	20.27	35,580	20.27
6/17/2025	20.09	20.36	19.94	19.96	60,155	19.96
6/16/2025	20.62	20.80	20.18	20.38	31,616	20.38
6/13/2025	20.49	20.74	20.14	20.49	37,764	20.49
6/12/2025	20.57	21.03	20.33	20.85	45,831	20.85
6/11/2025	21.74	21.74	20.38	20.61	45,903	20.61
6/10/2025	21.78	21.78	21.20	21.53	27,010	21.53
6/09/2025	22.17	22.17	21.66	21.77	27,958	21.77
6/06/2025	21.88	22.10	21.45	21.98	27,488	21.98
6/05/2025	21.66	21.91	21.62	21.75	23,533	21.75
6/04/2025	21.48	21.94	21.24	21.61	33,810	21.61
6/03/2025	20.98	21.72	20.98	21.63	43,825	21.63
6/02/2025	21.81	21.92	20.75	20.93	108,718	20.93
5/30/2025	22.05	22.16	21.67	21.82	25,175	21.82
5/29/2025	22.30	22.30	21.83	22.03	19,777	22.03
5/28/2025	22.19	22.46	22.11	22.30	45,096	22.30
5/27/2025	22.10	22.84	22.00	22.28	29,186	22.28
5/23/2025	22.01	22.25	21.92	21.99	25,439	21.99
5/22/2025	22.40	22.76	22.24	22.36	21,747	22.36
5/21/2025	22.19	22.45	21.96	22.39	30,946	22.39
5/20/2025	22.70	22.95	22.14	22.40	24,836	22.40
5/19/2025	22.26	22.74	22.00	22.57	42,283	22.57
5/16/2025	23.47	23.72	21.88	22.41	82,737	22.41
5/15/2025	22.86	23.23	22.74	22.91	43,498	22.91
5/14/2025	22.61	23.00	22.59	22.83	30,403	22.83
5/13/2025	22.53	22.82	22.17	22.75	30,151	22.75
5/12/2025	22.53	22.53	22.21	22.35	39,128	22.35
5/09/2025	21.99	22.21	21.70	21.94	15,751	21.94
5/08/2025	21.50	22.25	21.36	21.97	22,025	21.97
5/07/2025	21.71	21.71	21.29	21.53	23,039	21.53
5/06/2025	21.71	21.73	21.35	21.57	21,094	21.57
5/05/2025	21.81	22.32	21.62	21.80	28,955	21.80
5/02/2025	21.81	22.09	21.70	21.94	22,118	21.94
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