Rekor Systems Inc (REKR) Historical Stock Data

1.07 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REKR is up 1.37% a day on average. There have been 19 days where Rekor Systems Inc closed green and 11 days where REKR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	1.04	1.07	↑$0.03 (3.01%)	1.03	1.11	4.71M
2025-05-09	1.00	1.02	↑$0.02 (2.11%)	0.98	1.02	2.58M
2025-05-08	0.92	0.98	↑$0.06 (6.03%)	0.91	0.98	2.96M
2025-05-07	0.92	0.90	↓$0.02 (-2.49%)	0.88	0.93	1.87M
2025-05-06	0.90	0.90	↑$0.00 (0.01%)	0.86	0.93	2.52M
2025-05-05	1.03	0.90	↓$0.13 (-12.47%)	0.89	1.05	8.59M
2025-05-02	1.03	1.03	↑$0.00 (0.00%)	1.01	1.05	1.97M
2025-05-01	1.05	1.02	↓$0.03 (-2.86%)	1.01	1.07	1.71M
2025-04-30	0.98	1.05	↑$0.07 (7.09%)	0.97	1.05	2.33M
2025-04-29	1.01	1.03	↑$0.02 (1.98%)	1.00	1.08	2.50M
2025-04-28	1.00	1.02	↑$0.02 (2.00%)	0.93	1.02	4.43M
2025-04-25	0.96	0.98	↑$0.02 (1.65%)	0.96	1.03	6.96M
2025-04-24	0.86	0.93	↑$0.07 (8.44%)	0.86	0.94	3.95M
2025-04-23	0.88	0.86	↓$0.02 (-2.02%)	0.85	0.92	4.54M
2025-04-22	0.79	0.82	↑$0.03 (4.15%)	0.79	0.83	2.03M
2025-04-21	0.80	0.78	↓$0.02 (-2.39%)	0.77	0.82	2.20M
2025-04-17	0.76	0.83	↑$0.07 (9.37%)	0.75	0.85	2.35M
2025-04-16	0.74	0.76	↑$0.02 (2.70%)	0.74	0.80	2.01M
2025-04-15	0.79	0.76	↓$0.03 (-4.10%)	0.73	0.83	2.38M
2025-04-14	0.79	0.79	↓$0.00 (-0.06%)	0.75	0.82	2.49M
2025-04-11	0.75	0.76	↑$0.01 (1.88%)	0.70	0.78	1.45M
2025-04-10	0.77	0.76	↓$0.01 (-1.32%)	0.74	0.78	1.40M
2025-04-09	0.68	0.79	↑$0.11 (16.27%)	0.66	0.82	2.99M
2025-04-08	0.79	0.68	↓$0.11 (-13.56%)	0.66	0.79	4.54M
2025-04-07	0.65	0.76	↑$0.11 (17.35%)	0.62	0.76	4.03M
2025-04-04	0.74	0.70	↓$0.04 (-5.14%)	0.65	0.75	6.90M
2025-04-03	0.77	0.78	↑$0.01 (1.29%)	0.75	0.80	7.34M
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