Rekor Systems Inc (REKR) Historical Stock Data
1.32 ↓0.06 (-4.35%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REKR is down -1.79% a day on average. There have been 9 days where Rekor Systems Inc closed green and 21 days where REKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.28 | 1.41 | 3.25M |
| 2024-05-16 | 1.60 | 1.38 | ↓$0.22 (-13.75%) | 1.36 | 1.74 | 5.92M |
| 2024-05-15 | 1.68 | 1.82 | ↑$0.14 (8.33%) | 1.66 | 1.83 | 3.11M |
| 2024-05-14 | 1.64 | 1.66 | ↑$0.02 (0.91%) | 1.52 | 1.73 | 1.82M |
| 2024-05-13 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.62 | 1.71 | 1.90M |
| 2024-05-10 | 1.82 | 1.68 | ↓$0.14 (-7.69%) | 1.68 | 1.87 | 0.91M |
| 2024-05-09 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.79 | 1.84 | 427.51K |
| 2024-05-08 | 1.85 | 1.83 | ↓$0.03 (-1.35%) | 1.80 | 1.86 | 541.52K |
| 2024-05-07 | 1.96 | 1.86 | ↓$0.10 (-5.10%) | 1.86 | 1.98 | 538.04K |
| 2024-05-06 | 1.96 | 1.94 | ↓$0.02 (-1.02%) | 1.92 | 1.98 | 620.07K |
| 2024-05-03 | 1.91 | 1.93 | ↑$0.02 (1.05%) | 1.88 | 1.98 | 803.07K |
| 2024-05-02 | 1.82 | 1.88 | ↑$0.06 (3.30%) | 1.76 | 1.89 | 0.92M |
| 2024-05-01 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.74 | 1.86 | 586.25K |
| 2024-04-30 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.76 | 1.86 | 701.39K |
| 2024-04-29 | 1.78 | 1.84 | ↑$0.05 (3.09%) | 1.78 | 1.84 | 457.24K |
| 2024-04-26 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.74 | 1.83 | 411.17K |
| 2024-04-25 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.73 | 1.81 | 816.66K |
| 2024-04-24 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.78 | 1.85 | 835.52K |
| 2024-04-23 | 1.79 | 1.84 | ↑$0.05 (2.79%) | 1.79 | 1.94 | 766.07K |
| 2024-04-22 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.77 | 1.82 | 0.93M |
| 2024-04-19 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.75 | 1.85 | 1.25M |
| 2024-04-18 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.77 | 1.86 | 1.44M |
| 2024-04-17 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.80 | 1.92 | 888.70K |
| 2024-04-16 | 1.93 | 1.87 | ↓$0.06 (-3.11%) | 1.87 | 1.95 | 0.92M |
| 2024-04-15 | 2.05 | 1.94 | ↓$0.11 (-5.37%) | 1.92 | 2.05 | 1.02M |
| 2024-04-12 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 1.96 | 2.10 | 1.13M |
| 2024-04-11 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 2.06 | 2.14 | 818.36K |
| 2024-04-10 | 2.21 | 2.11 | ↓$0.10 (-4.52%) | 2.07 | 2.25 | 1.01M |
| 2024-04-09 | 2.32 | 2.30 | ↓$0.02 (-0.86%) | 2.22 | 2.38 | 0.95M |
| 2024-04-08 | 2.47 | 2.33 | ↓$0.14 (-5.67%) | 2.30 | 2.53 | 794.41K |
Create an account or log in to view more rows.
$REKR it's true....
$REKR bull flag
breakout!
$REKR today feels different to the moon
$REKR not yet time to short
$REKR swing puts
$REKR just fucking go already jeesh
$REKR good times
$REKR watch for another rejection up here
$REKR volume = money
$REKR bounce back baby