Rekor Systems Inc. (REKR)
NASDAQ: REKR
· Real-Time Price · USD
1.20
0.01 (0.84%)
At close: Sep 12, 2025, 3:59 PM
1.20
0.00%
After-hours: Sep 12, 2025, 07:57 PM EDT
REKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 1,578,787 |
| Sep 11, 2025 | 1.12 | 1.20 | 1.10 | 1.19 | 1.19 | 7.21% | 1,538,100 |
| Sep 10, 2025 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -8.26% | 2,040,200 |
| Sep 9, 2025 | 1.10 | 1.23 | 1.07 | 1.21 | 1.21 | 10.00% | 2,399,500 |
| Sep 8, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,108,400 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 793,237 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 1,028,538 |
| Sep 3, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 714,300 |
| Sep 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 1,417,224 |
| Aug 29, 2025 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 2,232,200 |
| Aug 28, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 1,126,030 |
| Aug 27, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,381,039 |
| Aug 26, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 1,178,541 |
| Aug 25, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 0.00% | 1,484,100 |
| Aug 22, 2025 | 1.09 | 1.19 | 1.09 | 1.17 | 1.17 | 6.36% | 2,441,134 |
| Aug 21, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 2,123,642 |
| Aug 20, 2025 | 1.03 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 2,094,037 |
| Aug 19, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 1,820,700 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.00% | 1,072,600 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 1,718,100 |