Rekor Systems Inc. (REKR)
1.56
0.13 (8.71%)
At close: Jan 15, 2025, 9:43 AM
REKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.49 | 1.62 | 1.40 | 1.44 | -0.06 | -4.00% | 5,244,464 |
| Jan 13, 2025 | 1.71 | 1.71 | 1.41 | 1.50 | -0.32 | -17.58% | 8,544,646 |
| Jan 10, 2025 | 1.90 | 1.90 | 1.66 | 1.82 | 0.19 | 11.66% | 9,025,000 |
| Jan 8, 2025 | 2.00 | 2.00 | 1.61 | 1.63 | -0.65 | -28.51% | 11,970,500 |
| Jan 7, 2025 | 2.36 | 2.36 | 2.04 | 2.28 | -0.13 | -5.39% | 10,676,700 |
| Jan 6, 2025 | 1.86 | 2.59 | 1.84 | 2.41 | 0.58 | 31.69% | 27,820,318 |
| Jan 3, 2025 | 1.79 | 1.94 | 1.58 | 1.83 | 0.09 | 5.17% | 9,785,616 |
| Jan 2, 2025 | 1.69 | 1.90 | 1.60 | 1.74 | 0.18 | 11.54% | 12,458,200 |
| Dec 31, 2024 | 2.04 | 2.05 | 1.42 | 1.56 | -0.30 | -16.13% | 22,474,600 |
| Dec 30, 2024 | 1.92 | 2.31 | 1.61 | 1.86 | 0.56 | 43.08% | 73,426,047 |
| Dec 27, 2024 | 1.25 | 1.33 | 1.03 | 1.30 | 0.28 | 27.45% | 17,118,600 |
| Dec 26, 2024 | 0.91 | 1.02 | 0.85 | 1.02 | 0.13 | 14.61% | 6,227,400 |
| Dec 24, 2024 | 0.88 | 0.90 | 0.84 | 0.89 | 0.01 | 1.14% | 1,271,814 |
| Dec 23, 2024 | 0.87 | 0.88 | 0.83 | 0.88 | 0.06 | 7.32% | 1,625,625 |
| Dec 20, 2024 | 0.80 | 0.85 | 0.78 | 0.82 | 0.01 | 1.23% | 1,561,500 |
| Dec 19, 2024 | 0.89 | 0.90 | 0.80 | 0.81 | -0.04 | -4.71% | 1,313,540 |
| Dec 18, 2024 | 0.82 | 0.95 | 0.82 | 0.85 | 0.02 | 2.41% | 1,819,700 |
| Dec 17, 2024 | 0.82 | 0.85 | 0.81 | 0.83 | 0.00 | 0.00% | 678,684 |
| Dec 16, 2024 | 0.86 | 0.88 | 0.82 | 0.83 | -0.01 | -1.19% | 1,141,300 |
| Dec 13, 2024 | 0.85 | 0.85 | 0.81 | 0.84 | 0.00 | 0.00% | 616,119 |
| Dec 12, 2024 | 0.84 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18% | 414,948 |
| Dec 11, 2024 | 0.84 | 0.87 | 0.81 | 0.85 | 0.02 | 2.41% | 449,824 |
| Dec 10, 2024 | 0.86 | 0.89 | 0.82 | 0.83 | -0.03 | -3.49% | 616,828 |
| Dec 9, 2024 | 0.93 | 0.94 | 0.86 | 0.86 | -0.05 | -5.49% | 1,010,255 |
| Dec 6, 2024 | 0.83 | 0.92 | 0.83 | 0.91 | 0.09 | 10.98% | 1,850,300 |
| Dec 5, 2024 | 0.86 | 0.87 | 0.81 | 0.82 | -0.03 | -3.53% | 626,810 |
| Dec 4, 2024 | 0.84 | 0.87 | 0.79 | 0.85 | 0.01 | 1.19% | 1,522,801 |
| Dec 3, 2024 | 0.90 | 0.92 | 0.83 | 0.84 | -0.05 | -5.62% | 774,448 |
| Dec 2, 2024 | 1.00 | 1.00 | 0.87 | 0.89 | -0.08 | -8.25% | 884,623 |
| Nov 29, 2024 | 0.96 | 1.02 | 0.95 | 0.97 | 0.01 | 1.04% | 873,438 |
| Nov 27, 2024 | 1.02 | 1.02 | 0.95 | 0.96 | -0.05 | -4.95% | 741,200 |
| Nov 26, 2024 | 0.97 | 1.01 | 0.96 | 1.01 | 0.06 | 6.32% | 492,900 |
| Nov 25, 2024 | 0.96 | 1.05 | 0.94 | 0.95 | -0.01 | -1.04% | 1,729,746 |
| Nov 22, 2024 | 0.95 | 1.01 | 0.93 | 0.96 | -0.01 | -1.03% | 1,148,478 |
| Nov 21, 2024 | 0.93 | 0.98 | 0.91 | 0.97 | 0.05 | 5.43% | 550,800 |
| Nov 20, 2024 | 0.95 | 0.95 | 0.89 | 0.92 | 0.01 | 1.10% | 751,300 |
| Nov 19, 2024 | 0.82 | 0.91 | 0.81 | 0.91 | 0.09 | 10.98% | 1,320,525 |
| Nov 18, 2024 | 0.92 | 0.95 | 0.82 | 0.82 | -0.08 | -8.89% | 1,452,000 |
| Nov 15, 2024 | 1.02 | 1.03 | 0.89 | 0.90 | -0.18 | -16.67% | 2,968,641 |
| Nov 14, 2024 | 1.16 | 1.18 | 1.08 | 1.08 | -0.06 | -5.26% | 1,658,845 |
| Nov 13, 2024 | 1.18 | 1.19 | 1.13 | 1.14 | -0.02 | -1.72% | 1,001,807 |
| Nov 12, 2024 | 1.20 | 1.21 | 1.13 | 1.16 | -0.04 | -3.33% | 961,416 |
| Nov 11, 2024 | 1.20 | 1.21 | 1.17 | 1.20 | 0.01 | 0.84% | 939,736 |
| Nov 8, 2024 | 1.10 | 1.20 | 1.10 | 1.19 | 0.07 | 6.25% | 1,030,729 |
| Nov 7, 2024 | 1.12 | 1.15 | 1.11 | 1.12 | -0.01 | -0.88% | 793,011 |
| Nov 6, 2024 | 1.12 | 1.17 | 1.11 | 1.13 | 0.03 | 2.73% | 1,573,028 |
| Nov 5, 2024 | 1.08 | 1.17 | 1.06 | 1.10 | 0.02 | 1.85% | 3,178,913 |
| Nov 4, 2024 | 1.08 | 1.09 | 1.06 | 1.08 | 0.02 | 1.89% | 482,800 |
| Nov 1, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 0.01 | 0.95% | 571,059 |
| Oct 31, 2024 | 1.05 | 1.08 | 1.05 | 1.05 | -0.01 | -0.94% | 656,024 |