Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.300
+0.030 (2.36%)
At close: Jun 16, 2025, 4:00 PM
1.290
-0.010 (-0.77%)
After-hours: Jun 16, 2025, 7:55 PM EDT

Rekor Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20251.281.351.271.301.302.36%3,584,867
Jun 13, 20251.281.351.251.271.27-7.30%4,317,401
Jun 12, 20251.381.411.351.371.37-2,263,547
Jun 11, 20251.351.501.351.371.371.48%4,351,493
Jun 10, 20251.441.471.321.351.35-6.90%4,171,206
Jun 9, 20251.421.481.331.451.452.47%4,567,399
Jun 6, 20251.621.641.411.421.42-3.08%7,959,799
Jun 5, 20251.581.581.441.461.46-8.75%6,538,982
Jun 4, 20251.521.701.471.601.6011.11%13,349,865
Jun 3, 20251.351.571.271.441.4430.91%41,372,298
Jun 2, 20251.151.151.081.101.10-5.17%2,512,461
May 30, 20251.161.201.101.161.16-3,185,231
May 29, 20251.181.331.141.161.161.75%6,875,371
May 28, 20251.201.241.141.141.14-5.00%3,463,868
May 27, 20251.041.251.021.201.2018.81%7,080,528
May 23, 20251.001.030.971.011.01-0.98%2,570,582
May 22, 20251.001.060.961.021.022.03%2,317,442
May 21, 20251.071.101.001.001.00-7.44%3,182,672
May 20, 20251.061.101.061.081.082.86%3,051,846
May 19, 20251.021.091.011.051.05-2.78%2,803,146
May 16, 20251.021.081.011.081.084.85%2,450,549
May 15, 20250.901.030.871.031.030.98%10,244,224
May 14, 20251.081.080.991.021.02-5,523,867
May 13, 20251.071.091.001.021.02-4.67%2,775,465
May 12, 20251.031.111.031.071.074.90%4,802,931
May 9, 20251.001.020.981.021.024.08%2,601,764
May 8, 20250.920.980.910.980.988.66%2,981,505
May 7, 20250.920.930.880.900.900.20%1,893,376
May 6, 20250.900.930.860.900.90-0.17%2,540,980
May 5, 20251.031.050.890.900.90-12.47%8,613,371
May 2, 20251.031.051.011.031.030.98%1,998,963
May 1, 20251.051.071.011.021.02-2.86%1,726,964
Apr 30, 20250.991.050.971.051.051.94%2,345,181
Apr 29, 20251.011.081.001.031.030.98%2,545,456
Apr 28, 20251.001.020.901.021.024.60%4,446,221
Apr 25, 20250.961.030.960.980.984.92%6,993,268
Apr 24, 20250.860.940.860.930.937.68%3,991,886
Apr 23, 20250.880.920.850.860.864.90%4,572,820
Apr 22, 20250.790.830.790.820.825.35%2,064,925
Apr 21, 20250.800.820.770.780.78-6.41%2,216,160
Apr 17, 20250.760.850.750.830.839.80%2,373,229
Apr 16, 20250.740.800.740.760.760.32%2,080,472
Apr 15, 20250.790.830.730.760.76-3.77%2,394,375
Apr 14, 20250.790.820.750.790.793.04%2,500,828
Apr 11, 20250.750.780.700.760.760.88%1,475,694
Apr 10, 20250.770.780.740.760.76-4.61%1,414,484
Apr 9, 20250.680.820.660.790.7916.32%3,078,922
Apr 8, 20250.790.790.660.680.68-10.44%4,602,081
Apr 7, 20250.640.760.620.760.768.87%4,042,842
Apr 4, 20250.740.750.650.700.70-10.24%6,979,918