Rekor Systems Inc. (REKR)
NASDAQ: REKR
· Real-Time Price · USD
1.08
-0.03 (-2.70%)
At close: Aug 15, 2025, 3:59 PM
1.08
0.00%
After-hours: Aug 15, 2025, 05:46 PM EDT
REKR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 1.13 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 1,407,855 |
Aug 13, 2025 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | 4.50% | 3,343,300 |
Aug 12, 2025 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 4,130,273 |
Aug 11, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 2,026,900 |
Aug 8, 2025 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 1,521,600 |
Aug 7, 2025 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 1,731,400 |
Aug 6, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 1,144,900 |
Aug 5, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 1,915,638 |
Aug 4, 2025 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | 0.91% | 2,309,915 |
Aug 1, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 2,007,700 |
Jul 31, 2025 | 1.12 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 1,269,924 |
Jul 30, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -2.65% | 2,441,005 |
Jul 29, 2025 | 1.24 | 1.25 | 1.13 | 1.13 | 1.13 | -7.38% | 3,903,100 |
Jul 28, 2025 | 1.30 | 1.31 | 1.20 | 1.22 | 1.22 | -2.40% | 2,949,913 |
Jul 25, 2025 | 1.35 | 1.36 | 1.23 | 1.25 | 1.25 | -6.72% | 2,709,400 |
Jul 24, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 2,593,100 |
Jul 23, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 3.73% | 2,659,543 |
Jul 22, 2025 | 1.36 | 1.38 | 1.29 | 1.34 | 1.34 | -0.74% | 3,835,900 |
Jul 21, 2025 | 1.37 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 3,120,429 |
Jul 18, 2025 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | 0.00% | 1,863,200 |