|
Market Closed -
NYSE
16:00:03 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 8.000 USD | +1.39% |
|
+1.01% | -35.33% |
| 08-18 | ReposiTrak Launches Touchless Retail with Spar Group | CI |
| 07-28 | ReposiTrak Traceability Network Gets Selected by Associated Grocers Northeast to Launch Traceability Program | MT |
Stock exchange
Quotes 5-day view: ReposiTrak, Inc.
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$7.920 | US$7.810 | US$7.870 | US$7.890 | US$8.000 |
| Volume | 46,885 | 79,035 | 186,154 | 136,231 | 68,292 |
| Change | - | -1.39% | +0.77% | +0.25% | +1.39% |
| Opening | US$7.840 | US$7.890 | US$7.750 | US$7.810 | US$7.810 |
| High | US$7.970 | US$7.950 | US$8.030 | US$7.960 | US$8.060 |
| Low | US$7.800 | US$7.750 | US$7.750 | US$7.620 | US$7.780 |
Performance
| 1 day | +1.39% | ||
| 1 week | +1.01% | ||
| Current month | -0.12% | ||
| 1 month | -4.65% | ||
| 3 months | -14.98% | ||
| Current year | -35.33% | ||
| 1 year | -53.00% | ||
| 3 years | -5.88% | ||
| 5 years | +50.66% | ||
| 10 years | -30.31% |
Volumes
marketsDaily volume
68,292
Estimated daily volume
68,292
Avg. Volume 20 sessions
104,526
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
836,208
Record volume 1
1,560,335
Record volume 2
1,510,108
Record volume 3
1,431,683
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
145,388,520
Net sales (USD)
22,606,070
Number of employees
69
Sales / Employee (USD)
327,624
Free-Float
72.39 %
Free-Float capitalization (USD)
133,451,792
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
7.898
Moving average 20 days
8.047
Moving average 50 days
8.476
Moving average 100 days
8.989
Price spread / (MMA5)
-1.28%
Price spread / (MMA20)
+0.59%
Price spread / (MMA50)
+5.95%
Price spread / (MMA100)
+12.36%
STIM
RSI 9 days
41.88
RSI 14 days
41.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.39% | +1.01% | -53.00% | -5.88% | 145M | |
| +0.65% | -0.81% | -2.80% | +49.39% | 3,680B | |
| +0.83% | -4.07% | -2.45% | +972.67% | 402B | |
| +1.55% | -1.14% | -15.75% | +22.38% | 79.69B | |
| -0.23% | +3.89% | +62.06% | +125.22% | 79.43B | |
| +0.05% | +0.90% | -6.60% | -12.54% | 76.15B | |
| -1.35% | -5.22% | -45.81% | +177.24% | 65.07B | |
| +0.07% | -5.21% | +2.76% | -14.92% | 45.49B | |
| -0.69% | +0.36% | -12.50% | +50.48% | 40.29B | |
| -1.64% | -2.42% | +122.17% | +245.52% | 34.92B | |
| Average | +0.06% | -1.54% | +4.81% | +160.96% | 450.34B | |
| Weighted average by Cap. | +0.59% | -3.28% | -1.60% | +134.32% |
Historical Quotes: ReposiTrak, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4eea9477c98febcceaaa049943b2.u_QSSSLu550ncG5TeXGqR50KOi6tmjjrWprVuLPNA7M.8JN-J1iplN5DSTQDPhfFE_pzXn_X3QuTN8qDz9n6N4GPjVEeQLefrnUVJw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 8.000 | 7,886 | 51,672 |
| 15:59:56 | 8.010 | 100 | 43,786 |
| 15:59:56 | 8.005 | 100 | 43,686 |
| 15:59:54 | 8.010 | 100 | 43,586 |
| 15:59:41 | 8.020 | 100 | 43,486 |
| 15:59:41 | 8.040 | 100 | 43,386 |
| 15:59:41 | 8.030 | 100 | 43,286 |
| 15:59:41 | 8.020 | 100 | 43,186 |
| 15:59:01 | 8.020 | 100 | 43,086 |
| 15:58:13 | 8.000 | 100 | 42,986 |
Price Extremes
| 1 week | 7.62 |  | 8.06 |
| 1 month | 7.37 | | 8.75 |
| Current year | 6.94 | | 12.48 |
| 1 year | 6.94 | | 18.05 |
| 3 years | 6.94 | | 25.01 |
| 5 years | 4.06 | | 25.01 |
| 10 years | 3.33 | | 25.01 |
Monthly variations
Annual variations
| 2026 | -35.33% | ||
| 2025 | -44.10% | ||
| 2024 | +121.08% | ||
| 2023 | +102.22% | ||
| 2022 | -14.66% | ||
| 2021 | +21.09% | ||
| 2020 | -5.34% | ||
| 2019 | -15.24% | ||
| 2018 | -37.49% | ||
| 2017 | -24.80% | ||
| 2016 | +6.63% | ||
| 2015 | +32.04% | ||
| 2014 | -11.22% | ||
| 2013 | +238.67% | ||
| 2012 | -1.64% | ||
| 2011 | -44.04% | ||
| 2010 | +64.65% | ||
| 2009 | +138.13% | ||
| 2008 | -57.23% | ||
| 2007 | +29.48% | ||
| 2006 | -13.45% | ||
| 2005 | -20.55% | ||
| 2004 | +143.33% | ||
| 2003 | -25.00% | ||
| 2002 | -58.97% | ||
| 2001 | -78.33% |
- Stock Market
- Stocks
- TRAK Stock
- Quotes ReposiTrak, Inc.
Select your edition
All financial news and data tailored to specific country editions
