-
5 DAY PERFORMANCE
+4.09% -
1 MONTH PERFORMANCE
+19.69% -
3 MONTH PERFORMANCE
+22.11% -
6 MONTH PERFORMANCE
+35.94% -
YEAR-TO-DATE PERFORMANCE
+128.97% -
1 YEAR PERFORMANCE
+139.75%
ReposiTrak, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $22.85 | $22.96 (0.48%) | $23.26 | $22.70 | 50,112 | $418.88 M |
| 11/21/2024 | $23.99 | $22.67 (-5.5%) | $24.00 | $22.63 | 79,900 | $413.59 M |
| 11/20/2024 | $23.00 | $23.76 (3.3%) | $23.89 | $22.40 | 72,400 | $433.48 M |
| 11/19/2024 | $21.88 | $23.00 (5.12%) | $23.00 | $21.83 | 68,049 | $419.61 M |
| 11/18/2024 | $21.71 | $22.02 (1.43%) | $22.35 | $21.21 | 108,126 | $401.73 M |
| 11/15/2024 | $21.91 | $21.61 (-1.37%) | $22.07 | $19.56 | 87,000 | $394.25 M |
| 11/14/2024 | $21.54 | $20.86 (-3.16%) | $21.70 | $20.70 | 82,219 | $380.57 M |
| 11/13/2024 | $21.59 | $21.44 (-0.69%) | $22.40 | $21.44 | 86,400 | $391.15 M |
| 11/12/2024 | $21.50 | $21.37 (-0.6%) | $21.70 | $20.93 | 63,129 | $389.87 M |
| 11/11/2024 | $21.02 | $21.09 (0.33%) | $21.34 | $20.76 | 50,746 | $384.77 M |
| 11/08/2024 | $20.70 | $21.13 (2.08%) | $21.14 | $20.57 | 46,800 | $384.61 M |
| 11/07/2024 | $20.58 | $20.61 (0.15%) | $21.00 | $20.40 | 38,936 | $375.14 M |
| 11/06/2024 | $20.00 | $20.63 (3.15%) | $20.78 | $19.73 | 118,500 | $375.51 M |
| 11/05/2024 | $19.12 | $19.50 (1.99%) | $19.57 | $18.92 | 51,500 | $354.94 M |
| 11/04/2024 | $19.14 | $18.97 (-0.89%) | $19.61 | $18.72 | 37,702 | $345.29 M |
| 11/01/2024 | $19.31 | $18.99 (-1.66%) | $19.32 | $18.55 | 44,800 | $345.66 M |
| 10/31/2024 | $19.76 | $19.25 (-2.58%) | $19.89 | $19.25 | 30,900 | $350.39 M |
| 10/30/2024 | $19.25 | $19.65 (2.08%) | $19.90 | $19.25 | 34,858 | $357.67 M |
| 10/29/2024 | $19.10 | $19.18 (0.42%) | $19.29 | $18.83 | 47,600 | $349.11 M |
| 10/28/2024 | $19.39 | $19.15 (-1.24%) | $19.58 | $19.14 | 31,000 | $348.57 M |
| 10/25/2024 | $19.39 | $19.25 (-0.72%) | $19.64 | $19.25 | 31,400 | $350.39 M |
| 10/24/2024 | $19.18 | $19.38 (1.04%) | $19.39 | $19.09 | 33,700 | $352.75 M |
| 10/23/2024 | $19.33 | $19.15 (-0.93%) | $19.35 | $18.88 | 25,400 | $348.57 M |
| 10/22/2024 | $19.74 | $19.40 (-1.72%) | $19.74 | $19.17 | 28,643 | $353.12 M |
| 10/21/2024 | $19.77 | $19.56 (-1.06%) | $19.84 | $19.46 | 21,700 | $356.03 M |
| 10/18/2024 | $19.81 | $19.79 (-0.1%) | $19.86 | $19.47 | 28,837 | $360.22 M |
| 10/17/2024 | $20.41 | $19.77 (-3.14%) | $20.41 | $19.62 | 38,500 | $359.85 M |
| 10/16/2024 | $20.05 | $20.16 (0.55%) | $20.58 | $19.96 | 75,938 | $366.95 M |
| 10/15/2024 | $19.23 | $20.04 (4.21%) | $20.13 | $19.23 | 51,045 | $364.77 M |
| 10/14/2024 | $19.35 | $19.23 (-0.62%) | $19.49 | $19.01 | 32,410 | $350.02 M |
| 10/11/2024 | $18.71 | $19.26 (2.94%) | $19.38 | $18.71 | 36,802 | $350.57 M |
| 10/10/2024 | $18.51 | $18.85 (1.84%) | $18.89 | $18.43 | 51,300 | $343.11 M |
| 10/09/2024 | $18.80 | $18.78 (-0.11%) | $19.02 | $18.71 | 34,000 | $341.83 M |
| 10/08/2024 | $18.57 | $18.63 (0.32%) | $18.82 | $18.43 | 21,803 | $339.10 M |
| 10/07/2024 | $18.12 | $18.47 (1.93%) | $18.72 | $17.92 | 100,600 | $336.19 M |
| 10/04/2024 | $18.44 | $18.07 (-2.01%) | $18.44 | $18.00 | 40,245 | $328.91 M |
| 10/03/2024 | $17.82 | $18.05 (1.29%) | $18.25 | $17.64 | 44,532 | $328.55 M |
| 10/02/2024 | $17.90 | $17.77 (-0.73%) | $18.20 | $17.70 | 38,755 | $323.45 M |
| 10/01/2024 | $19.00 | $17.83 (-6.16%) | $19.02 | $17.56 | 143,200 | $324.54 M |
| 09/30/2024 | $18.01 | $18.47 (2.55%) | $18.81 | $17.26 | 161,875 | $336.19 M |
| 09/27/2024 | $20.13 | $17.71 (-12.02%) | $20.24 | $17.51 | 243,667 | $322.36 M |
| 09/26/2024 | $20.00 | $19.87 (-0.65%) | $21.56 | $19.81 | 413,400 | $361.67 M |
| 09/25/2024 | $19.36 | $19.74 (1.96%) | $19.94 | $19.36 | 53,744 | $359.15 M |
| 09/24/2024 | $19.30 | $19.56 (1.35%) | $19.77 | $19.09 | 34,420 | $355.87 M |
| 09/23/2024 | $19.89 | $19.49 (-2.01%) | $19.89 | $19.11 | 26,700 | $354.60 M |
| 09/20/2024 | $20.03 | $19.63 (-2%) | $20.08 | $19.63 | 93,200 | $357.15 M |
| 09/19/2024 | $19.73 | $19.87 (0.71%) | $20.02 | $19.54 | 41,244 | $361.51 M |
| 09/18/2024 | $19.35 | $19.24 (-0.57%) | $19.78 | $18.75 | 40,900 | $350.05 M |
| 09/17/2024 | $19.69 | $19.25 (-2.23%) | $20.04 | $19.06 | 46,808 | $350.23 M |
| 09/16/2024 | $20.00 | $19.44 (-2.8%) | $20.15 | $19.30 | 35,148 | $353.69 M |
| 09/13/2024 | $19.40 | $19.83 (2.22%) | $20.20 | $19.22 | 62,000 | $360.79 M |
| 09/12/2024 | $19.10 | $19.19 (0.47%) | $19.46 | $19.03 | 46,600 | $349.14 M |
| 09/11/2024 | $19.17 | $18.94 (-1.2%) | $19.55 | $18.86 | 26,246 | $344.59 M |
| 09/10/2024 | $19.19 | $19.37 (0.94%) | $19.48 | $18.70 | 35,013 | $352.42 M |
| 09/09/2024 | $18.09 | $18.92 (4.59%) | $18.92 | $17.87 | 31,418 | $344.23 M |
| 09/06/2024 | $18.37 | $18.17 (-1.09%) | $18.37 | $17.96 | 22,842 | $330.58 M |
| 09/05/2024 | $18.48 | $18.47 (-0.05%) | $18.58 | $18.02 | 28,900 | $336.04 M |
| 09/04/2024 | $18.45 | $18.60 (0.81%) | $18.70 | $18.45 | 30,032 | $338.41 M |
| 09/03/2024 | $19.18 | $18.85 (-1.72%) | $19.44 | $18.66 | 42,620 | $342.96 M |
| 08/30/2024 | $19.36 | $19.45 (0.46%) | $19.48 | $19.16 | 43,600 | $353.87 M |
| 08/29/2024 | $19.11 | $19.19 (0.42%) | $19.56 | $18.91 | 39,800 | $349.14 M |
| 08/28/2024 | $18.57 | $18.89 (1.72%) | $19.07 | $18.50 | 29,409 | $343.68 M |
| 08/27/2024 | $18.68 | $18.69 (0.05%) | $18.85 | $18.21 | 25,244 | $340.05 M |
| 08/26/2024 | $18.89 | $18.71 (-0.95%) | $19.08 | $18.48 | 37,700 | $340.41 M |
| 08/23/2024 | $18.32 | $18.77 (2.46%) | $18.95 | $18.32 | 47,631 | $341.50 M |