Rekor Systems Inc (REKR) Historical Stock Data

1.78 ↓0.06 (-3.26%)

As of April 19, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, REKR is down -1.03% 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
2024-04-18	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
2024-04-05	2.46	2.41	↓$0.05 (-2.03%)	2.37	2.54	0.92M
2024-04-04	2.32	2.41	↑$0.09 (3.88%)	2.30	2.57	2.14M
2024-04-03	2.12	2.26	↑$0.14 (6.60%)	2.11	2.26	843.51K
2024-04-02	2.19	2.14	↓$0.05 (-2.28%)	2.04	2.19	1.21M
2024-04-01	2.30	2.25	↓$0.05 (-2.17%)	2.21	2.32	1.12M
2024-03-28	2.25	2.29	↑$0.04 (1.78%)	2.20	2.33	1.60M
2024-03-27	2.04	2.22	↑$0.18 (8.82%)	1.96	2.22	1.94M
2024-03-26	1.91	2.02	↑$0.11 (5.76%)	1.77	2.11	3.27M
2024-03-25	2.06	2.06	↑$0.00 (0.00%)	1.96	2.16	3.59M
2024-03-22	1.98	2.01	↑$0.03 (1.52%)	1.91	2.02	1.77M
2024-03-21	2.11	1.95	↓$0.16 (-7.58%)	1.93	2.11	2.17M
2024-03-20	2.15	2.09	↓$0.06 (-2.79%)	2.05	2.18	1.29M
2024-03-19	2.10	2.11	↑$0.01 (0.48%)	2.01	2.13	1.26M
2024-03-18	2.12	2.10	↓$0.02 (-0.94%)	2.01	2.13	1.31M
2024-03-15	2.10	2.06	↓$0.04 (-1.90%)	2.06	2.14	1.53M
2024-03-14	2.14	2.09	↓$0.05 (-2.34%)	2.06	2.15	704.77K
2024-03-13	2.16	2.11	↓$0.05 (-2.31%)	2.11	2.24	0.94M
2024-03-12	2.15	2.14	↓$0.01 (-0.47%)	2.09	2.18	0.91M
2024-03-11	2.27	2.14	↓$0.13 (-5.73%)	2.13	2.27	850.61K
2024-03-08	2.31	2.23	↓$0.08 (-3.46%)	2.19	2.39	743.86K
2024-03-07	2.34	2.30	↓$0.04 (-1.71%)	2.23	2.34	563.86K