Skip to main content
Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
0.820
+0.011 (1.41%)
At close: Dec 20, 2024, 4:00 PM
0.800
-0.020 (-2.49%)
After-hours: Dec 20, 2024, 7:21 PM EST

Rekor Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.800.850.780.820.821.14%1,308,831
Dec 19, 20240.890.910.810.810.81-4.96%1,313,540
Dec 18, 20240.820.950.820.850.852.57%1,819,700
Dec 17, 20240.820.850.810.830.83-0.01%678,684
Dec 16, 20240.860.880.820.830.83-1.78%1,141,300
Dec 13, 20240.850.850.810.850.850.60%616,119
Dec 12, 20240.840.860.820.840.84-1.18%414,948
Dec 11, 20240.840.870.810.850.852.19%449,824
Dec 10, 20240.870.890.830.830.83-3.77%616,828
Dec 9, 20240.930.940.860.860.86-4.84%1,010,255
Dec 6, 20240.830.920.830.910.9110.56%1,850,300
Dec 5, 20240.860.870.810.820.82-3.69%626,810
Dec 4, 20240.840.870.790.850.851.97%1,522,801
Dec 3, 20240.900.920.830.840.84-6.00%774,448
Dec 2, 20241.001.000.870.890.89-8.40%884,623
Nov 29, 20240.961.020.950.970.971.10%873,438
Nov 27, 20241.021.020.950.960.96-4.85%741,200
Nov 26, 20240.971.010.961.011.015.77%492,900
Nov 25, 20240.961.050.940.950.95-0.96%1,729,746
Nov 22, 20240.951.010.930.960.96-0.75%1,148,478
Nov 21, 20240.930.980.910.970.975.31%550,800
Nov 20, 20240.950.950.890.920.921.42%751,300
Nov 19, 20240.820.910.810.910.9110.66%1,320,525
Nov 18, 20240.920.950.820.820.82-8.16%1,452,000
Nov 15, 20241.021.030.890.900.90-17.13%2,968,641
Nov 14, 20241.161.181.081.081.08-5.26%1,658,845
Nov 13, 20241.181.191.131.141.14-1.72%1,001,807
Nov 12, 20241.201.211.131.161.16-3.33%961,416
Nov 11, 20241.201.211.171.201.200.84%939,736
Nov 8, 20241.101.201.101.191.196.25%1,030,729
Nov 7, 20241.121.151.111.121.12-0.88%793,011
Nov 6, 20241.121.171.111.131.132.73%1,573,028
Nov 5, 20241.081.171.061.101.101.85%3,178,913
Nov 4, 20241.081.091.061.081.081.89%482,800
Nov 1, 20241.071.071.051.061.060.95%571,059
Oct 31, 20241.051.081.051.051.05-0.94%656,024
Oct 30, 20241.111.131.041.061.06-5.36%1,331,649
Oct 29, 20241.101.131.091.121.122.75%546,644
Oct 28, 20241.081.111.081.091.091.87%465,901
Oct 25, 20241.131.151.071.071.07-1.83%441,844
Oct 24, 20241.101.141.091.091.09-1.80%649,000
Oct 23, 20241.181.181.101.111.11-5.93%594,127
Oct 22, 20241.101.221.101.181.187.27%1,565,500
Oct 21, 20241.171.181.101.101.10-6.78%695,523
Oct 18, 20241.141.181.141.181.184.42%570,514
Oct 17, 20241.161.181.121.131.13-2.59%257,348
Oct 16, 20241.131.181.121.161.164.50%637,624
Oct 15, 20241.151.161.111.111.11-3.48%561,025
Oct 14, 20241.161.201.141.151.15-0.86%1,046,200
Oct 11, 20241.081.161.081.161.168.41%787,900
Oct 10, 20241.051.091.051.071.070.94%768,000
Oct 9, 20241.121.121.061.061.06-5.36%525,179
Oct 8, 20241.121.151.111.121.12-1.75%556,700
Oct 7, 20241.071.201.061.141.148.57%1,447,618
Oct 4, 20241.151.151.031.051.05-5.41%1,002,249
Oct 3, 20241.141.141.081.111.11-1.77%759,747
Oct 2, 20241.161.161.011.131.13-1.74%2,021,704
Oct 1, 20241.171.191.131.151.15-2.54%748,517
Sep 30, 20241.191.221.171.181.18-2.48%646,377
Sep 27, 20241.211.251.201.211.21-929,758
Sep 26, 20241.191.241.191.211.211.68%719,916
Sep 25, 20241.221.221.171.191.19-1.65%373,712
Sep 24, 20241.211.231.181.211.210.83%708,573
Sep 23, 20241.201.251.181.201.20-0.83%682,615
Sep 20, 20241.231.241.191.211.21-0.82%1,068,114
Sep 19, 20241.251.281.201.221.221.67%739,129
Sep 18, 20241.181.271.181.201.202.56%776,200
Sep 17, 20241.171.201.141.171.170.86%716,246
Sep 16, 20241.231.231.141.161.16-4.92%740,800
Sep 13, 20241.231.241.201.221.220.83%806,020
Sep 12, 20241.171.231.171.211.212.54%762,662
Sep 11, 20241.171.191.121.181.18-604,597
Sep 10, 20241.171.191.101.181.182.61%750,500
Sep 9, 20241.141.171.121.151.150.88%1,511,405
Sep 6, 20241.171.181.131.141.14-1.72%534,845
Sep 5, 20241.171.191.141.161.16-0.85%546,600
Sep 4, 20241.191.211.131.171.17-0.85%812,229
Sep 3, 20241.241.251.171.181.18-5.60%915,451
Aug 30, 20241.281.281.181.251.250.81%864,200
Aug 29, 20241.241.291.211.241.240.81%845,539
Aug 28, 20241.261.261.201.231.23-1.60%785,318
Aug 27, 20241.281.301.251.251.25-2.34%660,932
Aug 26, 20241.381.391.271.281.28-8.57%1,379,078
Aug 23, 20241.391.441.371.401.401.45%680,817
Aug 22, 20241.411.441.351.381.38-1.43%709,822
Aug 21, 20241.321.401.311.401.406.87%934,603
Aug 20, 20241.421.431.291.311.31-5.07%802,700
Aug 19, 20241.331.381.301.381.385.34%1,471,223
Aug 16, 20241.291.321.201.311.312.34%1,844,600
Aug 15, 20241.481.511.261.281.28-7.91%2,846,128
Aug 14, 20241.441.481.321.391.39-0.71%1,553,700
Aug 13, 20241.451.471.371.401.40-2.10%1,681,515
Aug 12, 20241.521.521.361.431.43-1.38%1,365,434
Aug 9, 20241.521.561.431.451.45-3.33%899,852
Aug 8, 20241.471.541.461.501.502.74%727,775
Aug 7, 20241.591.601.441.461.46-5.81%734,000
Aug 6, 20241.531.621.491.551.551.31%581,008
Aug 5, 20241.481.581.461.531.53-6.13%821,644
Aug 2, 20241.631.661.571.631.63-2.40%558,821
Aug 1, 20241.821.821.591.671.67-8.24%1,465,957