5 DAY PERFORMANCE
+10.08%
1 MONTH PERFORMANCE
+5.57%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+52.58%
ReposiTrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.81 | $19.95 (0.71%) | $20.14 | $19.68 | 40,201 | $365.99 M |
| 03/11/2025 | $19.63 | $19.60 (-0.15%) | $19.77 | $19.25 | 41,000 | $357.78 M |
| 03/10/2025 | $19.79 | $19.58 (-1.06%) | $19.98 | $19.20 | 56,203 | $357.41 M |
| 03/07/2025 | $19.89 | $20.14 (1.26%) | $20.17 | $19.51 | 52,633 | $367.64 M |
| 03/06/2025 | $19.80 | $19.82 (0.1%) | $20.22 | $19.50 | 43,700 | $361.79 M |
| 03/05/2025 | $19.51 | $19.95 (2.26%) | $20.13 | $19.02 | 56,300 | $364.17 M |
| 03/04/2025 | $19.25 | $19.63 (1.97%) | $19.75 | $19.15 | 73,600 | $358.33 M |
| 03/03/2025 | $19.74 | $19.45 (-1.47%) | $19.82 | $19.34 | 63,601 | $355.04 M |
| 02/28/2025 | $18.69 | $19.64 (5.08%) | $19.64 | $18.69 | 77,701 | $358.51 M |
| 02/27/2025 | $19.35 | $18.98 (-1.91%) | $19.55 | $18.86 | 148,300 | $346.46 M |
| 02/26/2025 | $19.25 | $19.45 (1.04%) | $19.48 | $19.11 | 32,845 | $355.04 M |
| 02/25/2025 | $19.53 | $19.31 (-1.13%) | $19.65 | $18.65 | 80,700 | $352.48 M |
| 02/24/2025 | $20.18 | $19.49 (-3.42%) | $20.36 | $19.39 | 38,709 | $355.77 M |
| 02/21/2025 | $20.89 | $20.18 (-3.4%) | $21.06 | $20.14 | 27,973 | $368.37 M |
| 02/20/2025 | $20.85 | $20.64 (-1.01%) | $21.05 | $20.31 | 28,100 | $376.76 M |
| 02/19/2025 | $21.39 | $21.09 (-1.4%) | $21.56 | $20.88 | 24,415 | $384.98 M |
| 02/18/2025 | $21.70 | $21.61 (-0.41%) | $22.44 | $21.20 | 28,800 | $394.47 M |
| 02/14/2025 | $22.57 | $21.90 (-2.97%) | $22.61 | $21.74 | 37,200 | $399.76 M |
| 02/13/2025 | $21.04 | $22.40 (6.46%) | $22.54 | $20.01 | 85,242 | $408.89 M |
| 02/12/2025 | $20.12 | $21.00 (4.37%) | $21.15 | $20.04 | 68,711 | $383.33 M |
| 02/11/2025 | $20.84 | $20.59 (-1.2%) | $20.96 | $20.34 | 34,342 | $375.85 M |
| 02/10/2025 | $20.84 | $20.75 (-0.43%) | $20.99 | $20.66 | 26,000 | $378.77 M |
| 02/07/2025 | $21.31 | $20.75 (-2.63%) | $21.31 | $20.58 | 43,003 | $378.56 M |
| 02/06/2025 | $21.30 | $21.17 (-0.61%) | $21.48 | $21.10 | 26,324 | $386.23 M |
| 02/05/2025 | $21.12 | $21.44 (1.52%) | $21.68 | $21.08 | 34,100 | $391.15 M |
| 02/04/2025 | $20.74 | $21.05 (1.49%) | $21.19 | $20.50 | 33,836 | $384.04 M |
| 02/03/2025 | $20.84 | $20.75 (-0.43%) | $21.20 | $20.60 | 34,847 | $378.56 M |
| 01/31/2025 | $21.61 | $21.13 (-2.22%) | $21.88 | $21.00 | 43,500 | $385.50 M |
| 01/30/2025 | $21.32 | $21.59 (1.27%) | $21.69 | $21.21 | 35,810 | $393.89 M |
| 01/29/2025 | $21.54 | $21.20 (-1.58%) | $21.58 | $21.02 | 28,100 | $386.77 M |
| 01/28/2025 | $20.61 | $21.50 (4.32%) | $21.65 | $20.41 | 59,500 | $392.25 M |
| 01/27/2025 | $21.00 | $20.62 (-1.81%) | $21.31 | $20.18 | 54,000 | $376.19 M |
| 01/24/2025 | $21.81 | $21.46 (-1.6%) | $22.46 | $21.39 | 66,900 | $391.52 M |
| 01/23/2025 | $21.54 | $21.71 (0.79%) | $21.75 | $21.47 | 23,601 | $396.08 M |
| 01/22/2025 | $21.67 | $21.61 (-0.28%) | $21.96 | $21.48 | 44,900 | $394.25 M |
| 01/21/2025 | $21.56 | $21.76 (0.93%) | $21.90 | $21.20 | 39,818 | $396.99 M |
| 01/17/2025 | $21.88 | $21.43 (-2.06%) | $21.88 | $21.17 | 30,700 | $390.97 M |
| 01/16/2025 | $21.95 | $21.59 (-1.64%) | $22.15 | $21.54 | 28,100 | $393.89 M |
| 01/15/2025 | $21.50 | $21.92 (1.95%) | $21.96 | $21.40 | 34,200 | $399.91 M |
| 01/14/2025 | $20.85 | $21.12 (1.29%) | $21.15 | $20.55 | 49,218 | $385.31 M |
| 01/13/2025 | $20.52 | $20.54 (0.1%) | $20.87 | $20.21 | 73,018 | $374.73 M |
| 01/10/2025 | $21.03 | $20.72 (-1.47%) | $21.03 | $20.31 | 51,100 | $378.02 M |
| 01/08/2025 | $21.01 | $21.22 (1%) | $21.42 | $20.81 | 30,636 | $387.14 M |
| 01/07/2025 | $22.47 | $21.20 (-5.65%) | $22.53 | $21.03 | 60,300 | $386.77 M |
| 01/06/2025 | $22.65 | $22.17 (-2.12%) | $22.65 | $21.90 | 51,628 | $404.47 M |
| 01/03/2025 | $22.22 | $22.57 (1.58%) | $22.73 | $22.18 | 31,816 | $411.77 M |
| 01/02/2025 | $21.90 | $22.02 (0.55%) | $22.50 | $21.75 | 47,000 | $401.73 M |
| 12/31/2024 | $22.10 | $22.13 (0.14%) | $22.58 | $21.98 | 62,600 | $403.74 M |
| 12/30/2024 | $21.80 | $22.02 (1.01%) | $22.22 | $21.50 | 48,465 | $401.73 M |
| 12/27/2024 | $22.72 | $22.01 (-3.12%) | $22.72 | $21.53 | 37,700 | $401.55 M |
| 12/26/2024 | $22.50 | $22.72 (0.98%) | $23.14 | $22.28 | 32,828 | $414.50 M |
| 12/24/2024 | $22.18 | $22.51 (1.49%) | $22.54 | $21.56 | 38,800 | $410.67 M |
| 12/23/2024 | $23.01 | $22.12 (-3.87%) | $23.21 | $22.01 | 57,605 | $403.56 M |
| 12/20/2024 | $21.84 | $23.02 (5.4%) | $23.15 | $21.81 | 155,642 | $419.98 M |
| 12/19/2024 | $22.93 | $22.30 (-2.75%) | $23.00 | $21.72 | 64,500 | $406.84 M |
| 12/18/2024 | $24.81 | $22.52 (-9.23%) | $24.81 | $22.13 | 90,600 | $410.85 M |
| 12/17/2024 | $25.01 | $24.55 (-1.84%) | $25.01 | $24.20 | 65,179 | $447.89 M |
| 12/16/2024 | $23.88 | $24.75 (3.64%) | $25.00 | $23.88 | 72,326 | $451.54 M |
| 12/13/2024 | $23.89 | $23.89 (0%) | $24.10 | $23.43 | 157,100 | $435.85 M |
| 12/12/2024 | $23.95 | $23.81 (-0.58%) | $24.25 | $23.36 | 43,704 | $434.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
