Rekor Systems Inc (REKR) Historical Stock Data
0.84 ↓0.05 (-6.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REKR is down -1.27% a day on average. There have been 15 days where Rekor Systems Inc closed green and 15 days where REKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.90 | 0.84 | ↓$0.06 (-7.04%) | 0.83 | 0.92 | 774.05K |
| 2024-12-02 | 1.00 | 0.89 | ↓$0.11 (-10.96%) | 0.87 | 1.00 | 884.28K |
| 2024-11-29 | 0.96 | 0.97 | ↑$0.01 (1.31%) | 0.95 | 1.02 | 873.44K |
| 2024-11-27 | 1.02 | 0.96 | ↓$0.06 (-5.78%) | 0.95 | 1.02 | 741.18K |
| 2024-11-26 | 0.97 | 1.01 | ↑$0.04 (4.12%) | 0.96 | 1.01 | 492.83K |
| 2024-11-25 | 0.96 | 0.95 | ↓$0.01 (-0.96%) | 0.94 | 1.05 | 1.73M |
| 2024-11-22 | 0.95 | 0.96 | ↑$0.01 (1.49%) | 0.93 | 1.01 | 1.15M |
| 2024-11-21 | 0.93 | 0.97 | ↑$0.04 (4.13%) | 0.91 | 0.98 | 550.75K |
| 2024-11-20 | 0.95 | 0.92 | ↓$0.03 (-2.78%) | 0.89 | 0.95 | 750.67K |
| 2024-11-19 | 0.82 | 0.91 | ↑$0.09 (11.27%) | 0.81 | 0.91 | 1.31M |
| 2024-11-18 | 0.92 | 0.82 | ↓$0.09 (-10.22%) | 0.82 | 0.95 | 1.45M |
| 2024-11-15 | 1.02 | 0.90 | ↓$0.13 (-12.25%) | 0.89 | 1.03 | 2.97M |
| 2024-11-14 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.18 | 1.66M |
| 2024-11-13 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.13 | 1.19 | 1M |
| 2024-11-12 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.13 | 1.21 | 0.96M |
| 2024-11-11 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.17 | 1.21 | 0.94M |
| 2024-11-08 | 1.10 | 1.19 | ↑$0.09 (8.18%) | 1.10 | 1.20 | 1.03M |
| 2024-11-07 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.11 | 1.15 | 792.86K |
| 2024-11-06 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.11 | 1.17 | 1.57M |
| 2024-11-05 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.06 | 1.17 | 3.15M |
| 2024-11-04 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.06 | 1.09 | 482.30K |
| 2024-11-01 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.05 | 1.07 | 571.06K |
| 2024-10-31 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.08 | 656.02K |
| 2024-10-30 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.04 | 1.13 | 1.33M |
| 2024-10-29 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.13 | 546.60K |
| 2024-10-28 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.11 | 465K |
| 2024-10-25 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.15 | 441.84K |
| 2024-10-24 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.09 | 1.14 | 648.99K |
| 2024-10-23 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.10 | 1.18 | 594.13K |
| 2024-10-22 | 1.10 | 1.18 | ↑$0.08 (7.27%) | 1.10 | 1.22 | 1.57M |
Create an account or log in to view more rows.
$REKR how long until we take off?
$REKR i like the stock
$REKR every dip gets bought up.
$REKR When in doubt
zoom out. ??
$REKR It's happening!
$REKR cover that shit
$REKR this is my only green stonk!
I really like this stonk.
$REKR it's true....
$REKR bull flag
breakout!
$REKR today feels different to the moon