Rekor Systems Inc (REKR) Historical Stock Data

1.31 ↓0.11 (-7.75%)

As of Market Close on March 28th, 2023.

Historical Data

In the past 30 trading days, REKR is down -0.81% a day on average. There have been 11 days where Rekor Systems Inc closed green and 19 days where REKR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-28	1.38	1.31	↓$0.07 (-5.07%)	1.30	1.41	269.26K
2023-03-27	1.39	1.42	↑$0.03 (2.16%)	1.32	1.45	247.04K
2023-03-24	1.36	1.39	↑$0.03 (2.21%)	1.31	1.42	212.53K
2023-03-23	1.41	1.43	↑$0.02 (1.42%)	1.41	1.55	250.80K
2023-03-22	1.41	1.38	↓$0.03 (-2.13%)	1.34	1.51	247.13K
2023-03-21	1.24	1.35	↑$0.11 (8.87%)	1.22	1.39	319.96K
2023-03-20	1.26	1.23	↓$0.03 (-2.38%)	1.19	1.27	345.37K
2023-03-17	1.31	1.26	↓$0.05 (-3.82%)	1.25	1.42	735.21K
2023-03-16	1.38	1.31	↓$0.07 (-5.07%)	1.30	1.50	190.52K
2023-03-15	1.37	1.35	↓$0.02 (-1.46%)	1.30	1.41	272.27K
2023-03-14	1.55	1.40	↓$0.15 (-9.68%)	1.37	1.55	310.13K
2023-03-13	1.49	1.41	↓$0.09 (-5.70%)	1.38	1.52	359.43K
2023-03-10	1.54	1.52	↓$0.02 (-1.30%)	1.46	1.58	291.98K
2023-03-09	1.73	1.56	↓$0.17 (-9.83%)	1.56	1.74	172.52K
2023-03-08	1.72	1.70	↓$0.02 (-1.16%)	1.67	1.77	157.52K
2023-03-07	1.67	1.76	↑$0.09 (5.39%)	1.66	1.78	141.42K
2023-03-06	1.80	1.68	↓$0.12 (-6.67%)	1.62	1.80	237.03K
2023-03-03	1.45	1.78	↑$0.33 (22.76%)	1.45	1.82	0.97M
2023-03-02	1.43	1.42	↓$0.01 (-0.70%)	1.42	1.48	152.57K
2023-03-01	1.46	1.45	↓$0.01 (-0.68%)	1.43	1.54	179.86K
2023-02-28	1.49	1.49	↑$0.00 (0.00%)	1.43	1.50	199.84K
2023-02-27	1.43	1.49	↑$0.06 (4.20%)	1.42	1.50	411.11K
2023-02-24	1.55	1.43	↓$0.12 (-7.74%)	1.41	1.58	480.12K
2023-02-23	1.68	1.56	↓$0.12 (-7.14%)	1.53	1.71	333.27K
2023-02-22	1.71	1.67	↓$0.04 (-2.34%)	1.62	1.72	308.46K
2023-02-21	1.77	1.68	↓$0.09 (-5.08%)	1.60	1.79	742.80K
2023-02-17	1.93	1.80	↓$0.13 (-6.74%)	1.80	1.98	245.13K
2023-02-16	1.81	1.94	↑$0.13 (7.18%)	1.77	1.99	353.34K
2023-02-15	1.74	1.85	↑$0.11 (6.32%)	1.71	1.88	316.62K
2023-02-14	1.75	1.75	↑$0.00 (0.00%)	1.68	1.79	194.61K