Rekor Systems Inc (REKR) Historical Stock Data
0.84 ↓0.06 (-7.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REKR is down -2.70% a day on average. There have been 12 days where Rekor Systems Inc closed green and 18 days where REKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 0.87 | 0.84 | ↓$0.04 (-4.23%) | 0.82 | 0.91 | 2.75M |
| 2025-04-01 | 0.88 | 0.90 | ↑$0.02 (2.15%) | 0.80 | 0.90 | 5.01M |
| 2025-03-31 | 0.85 | 0.89 | ↑$0.04 (4.32%) | 0.82 | 0.93 | 4.09M |
| 2025-03-28 | 1.01 | 0.90 | ↓$0.11 (-10.88%) | 0.90 | 1.02 | 6.26M |
| 2025-03-27 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.06 | 2M |
| 2025-03-26 | 1.10 | 1.01 | ↓$0.09 (-8.18%) | 1.00 | 1.13 | 2.70M |
| 2025-03-25 | 1.17 | 1.10 | ↓$0.07 (-5.98%) | 1.07 | 1.18 | 4.38M |
| 2025-03-24 | 1.03 | 1.15 | ↑$0.12 (11.65%) | 1.02 | 1.16 | 4.79M |
| 2025-03-21 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.99 | 1.03 | 2.95M |
| 2025-03-20 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.05 | 1.65M |
| 2025-03-19 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.01 | 1.08 | 2.57M |
| 2025-03-18 | 1.04 | 1.02 | ↓$0.03 (-2.40%) | 1.00 | 1.06 | 2.57M |
| 2025-03-17 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 0.98 | 1.11 | 5.71M |
| 2025-03-14 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.03 | 1.09 | 2.53M |
| 2025-03-13 | 1.17 | 1.02 | ↓$0.15 (-12.82%) | 1.01 | 1.17 | 4.03M |
| 2025-03-12 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.12 | 1.20 | 3.32M |
| 2025-03-11 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.04 | 1.12 | 2.87M |
| 2025-03-10 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.05 | 1.16 | 5.63M |
| 2025-03-07 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.07 | 1.18 | 2.55M |
| 2025-03-06 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.06 | 1.23 | 4.69M |
| 2025-03-05 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.13 | 1.22 | 2.66M |
| 2025-03-04 | 1.11 | 1.18 | ↑$0.07 (6.31%) | 1.09 | 1.26 | 5.36M |
| 2025-03-03 | 1.33 | 1.16 | ↓$0.17 (-12.78%) | 1.15 | 1.39 | 7.41M |
| 2025-02-28 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.16 | 1.26 | 4.49M |
| 2025-02-27 | 1.38 | 1.24 | ↓$0.14 (-10.14%) | 1.22 | 1.39 | 7.93M |
| 2025-02-26 | 1.52 | 1.35 | ↓$0.17 (-10.89%) | 1.30 | 1.53 | 6.12M |
| 2025-02-25 | 1.58 | 1.43 | ↓$0.15 (-9.49%) | 1.42 | 1.65 | 6.51M |
| 2025-02-24 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.58 | 1.71 | 6.18M |
| 2025-02-21 | 1.86 | 1.70 | ↓$0.16 (-8.60%) | 1.70 | 1.89 | 6.77M |
| 2025-02-20 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.84 | 2.04 | 6.50M |
Create an account or log in to view more rows.
$REKR The best investment you can make is an investment in yourself or another person
$REKR Fuk the 1% even though i feel like the 1%
$REKR LOL
$REKR lol who sold
$REKR my lotto for earnings
$REKR Take it Bears !
$REKR how long until we take off?
$REKR i like the stock
$REKR every dip gets bought up.
$REKR When in doubt
zoom out. ??