Skip to content

Subscriptions are live.

Plans
Logo
Start Free

REKR Historical Prices

Rekor Systems, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.60
Period low
0.2201
Period change
-84.28%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.39640.47230.39000.3978+1.79%9,980,510
Oct 29, 20260.34990.39770.34680.3908+16.48%4,104,719
Oct 28, 20260.29670.36510.28690.3355+19.18%6,033,210
Oct 27, 20260.23300.28990.22010.2815+19.74%5,694,055
Oct 26, 20260.30030.30210.23400.2351-22.36%3,156,505
Oct 23, 20260.30800.32600.29010.3028-3.01%1,560,735
Oct 22, 20260.32350.32800.31220.3122-4.64%850,637
Oct 21, 20260.32000.33500.31000.3274+1.52%1,030,022
Oct 20, 20260.31000.32720.30030.3225+7.46%1,646,643
Oct 19, 20260.32800.33090.30010.3001-9.31%1,969,205
Oct 16, 20260.35040.36240.33090.3309-6.29%943,634
Oct 15, 20260.33000.35500.31000.3531+4.44%1,579,474
Oct 14, 20260.35500.37000.33400.3381-5.35%1,424,060
Oct 13, 20260.36000.36710.34670.3572-1.35%1,218,436
Oct 12, 20260.34010.37370.33140.3621+7.38%2,320,816
Oct 9, 20260.34000.34160.32000.3372+1.69%1,419,624
Oct 8, 20260.33000.34500.32670.3316-1.25%1,528,623
Oct 7, 20260.32000.34000.30400.3358+3.64%2,472,803
Oct 6, 20260.36590.36980.32300.3240-10.99%2,956,093
Oct 5, 20260.37250.37990.35980.3640-1.99%1,471,949
Oct 2, 20260.39870.39870.35550.3714-2.98%1,562,705
Oct 1, 20260.36900.38280.36000.3828+3.71%1,407,355
Sep 30, 20260.38480.39980.36220.3691-3.38%1,582,637
Sep 29, 20260.39000.39990.37500.3820-2.03%1,409,921
Sep 28, 20260.40100.40400.36000.3899-3.49%2,662,200
Sep 25, 20260.42760.42980.40400.4040-5.47%1,273,360
Sep 24, 20260.42000.43940.42000.4274-0.35%1,058,367
Sep 23, 20260.46100.47000.42150.4289-6.88%2,503,877
Sep 22, 20260.47000.48000.46020.4606-0.45%1,808,736
Sep 21, 20260.44000.46920.44000.4627+6.39%1,446,496
Sep 18, 20260.42970.44000.40720.4349+1.21%2,179,115
Sep 17, 20260.44000.45370.42560.4297+0.21%1,192,034
Sep 16, 20260.43700.44490.42550.4288-2.26%1,393,145
Sep 15, 20260.46100.46500.42500.4387-6.16%2,188,669
Sep 14, 20260.45000.47640.44050.4675+1.63%1,729,106
Sep 11, 20260.48000.48100.45200.4600-3.18%1,280,089
Sep 10, 20260.50000.50400.46000.4751-3.06%2,276,067
Sep 9, 20260.50030.51780.49000.4901-2.04%2,053,512
Sep 8, 20260.53000.54360.50030.5003-6.70%2,272,383
Sep 4, 20260.53310.53880.51500.5362+3.19%1,214,545
Sep 3, 20260.51000.52330.50510.5196+1.46%1,111,407
Sep 2, 20260.51000.52980.50000.5121-7.63%1,933,070
Aug 31, 20260.57000.57520.53650.5544+1.11%1,323,101
Aug 28, 20260.58140.58140.54020.5483-4.49%2,365,210
Aug 27, 20260.58800.60950.57350.5741+0.19%1,321,538
Aug 26, 20260.58000.58980.57200.5730-1.82%1,146,638
Aug 25, 20260.58270.58990.57990.5836+0.03%1,504,556
Aug 24, 20260.60000.60950.58000.5834-4.00%1,511,004
Aug 21, 20260.59000.61980.59000.6077+3.56%1,325,372
Aug 20, 20260.60000.61000.58000.5868-1.68%1,370,520
Aug 19, 20260.61000.61380.58120.5968-2.18%1,879,147
Aug 18, 20260.64000.64940.61000.6101-5.85%2,047,541
Aug 17, 20260.71940.71950.64000.6480-9.21%2,439,661
Aug 14, 20260.70940.72680.69510.7137+0.61%1,679,960
Aug 13, 20260.72000.75000.70270.7094+3.87%2,998,082
Aug 12, 20260.70300.71890.68300.6830+0.66%1,576,885
Aug 11, 20260.67920.71940.67010.6785+2.38%2,301,784
Aug 10, 20260.67200.70000.65500.6627-0.59%945,054
Aug 7, 20260.65610.67910.65000.6666+3.05%789,520
Aug 6, 20260.66000.67000.64080.6469+0.95%573,527
Aug 5, 20260.69800.69890.64070.6408-7.13%772,708
Aug 4, 20260.67500.70990.66000.6900+5.50%1,260,974
Aug 3, 20260.62100.67000.62100.6540+4.84%1,071,324
Jul 31, 20260.63000.64000.62000.6238+1.43%454,159
Jul 30, 20260.59100.62900.59100.6150+2.50%678,187
Jul 29, 20260.62410.63110.60000.6000-4.96%886,257
Jul 28, 20260.60800.63880.60110.6313+1.04%687,462
Jul 27, 20260.61950.64480.60190.6248+2.63%836,393
Jul 24, 20260.61000.63000.59130.6088+0.79%904,457
Jul 23, 20260.61000.62810.60000.6040-1.80%618,023
Jul 22, 20260.62900.63500.60010.6151-1.63%696,016
Jul 21, 20260.61200.63760.61100.6253+2.17%742,105
Jul 20, 20260.56500.63900.54600.6120+8.05%2,533,212
Jul 17, 20260.59000.59490.55280.5664-5.60%3,947,622
Jul 16, 20260.66060.66060.60000.6000-9.31%3,605,198
Jul 15, 20260.69990.73290.65000.6616+6.08%4,623,918
Jul 14, 20260.63300.65990.60510.6237-1.47%2,779,811
Jul 13, 20260.68730.70710.62010.6330-8.92%2,510,491
Jul 10, 20260.68910.71000.67430.6950+4.06%1,057,473
Jul 9, 20260.67970.68910.65850.6679+0.57%2,861,743
Jul 8, 20260.69300.69300.65380.6641-6.43%1,334,598
Jul 7, 20260.70000.72400.66000.7097+2.03%4,198,889
Jul 6, 20260.68000.71430.67250.6956+1.93%779,914
Jul 2, 20260.73000.73920.68240.6824-4.68%1,024,080
Jul 1, 20260.69940.74000.69540.7159+3.02%1,398,166
Jun 30, 20260.65200.69500.65160.6949+5.53%1,315,128
Jun 29, 20260.64400.66120.63000.6585+6.99%1,229,939
Jun 26, 20260.61980.64720.60200.6155+1.42%1,805,312
Jun 25, 20260.62000.64340.60400.6069-1.40%1,950,094
Jun 24, 20260.65660.65660.60160.6155-5.57%3,735,491
Jun 23, 20260.65000.67990.63300.6518-1.12%1,558,840
Jun 22, 20260.71000.71000.65920.6592-6.68%3,157,354
Jun 18, 20260.70200.72710.70200.7064+0.71%9,465,317
Jun 17, 20260.70000.71810.68750.7014-0.21%2,144,968
Jun 16, 20260.72750.72750.69140.7029-3.58%1,981,056
Jun 15, 20260.72000.73000.70330.7290+5.12%1,751,047
Jun 12, 20260.70000.71000.68700.6935-1.84%1,518,355
Jun 11, 20260.69570.71000.67000.7065+2.94%1,739,317
Jun 10, 20260.71100.72000.68180.6863-3.66%1,856,425
Jun 9, 20260.74280.75820.69180.7124-3.48%2,914,222
Jun 8, 20260.75790.76750.73340.7381-1.42%1,444,605
Jun 5, 20260.80290.80290.73150.7487-8.24%2,940,839
Jun 4, 20260.78280.82990.77000.8159+4.23%1,799,601
Jun 3, 20260.82230.82230.77000.7828-6.12%2,089,490
Jun 2, 20260.88000.88000.82400.8338-4.78%2,048,340
Jun 1, 20260.84210.90000.83100.8757+4.81%4,078,102
May 29, 20260.75510.84610.74510.8355+8.63%4,014,036
May 28, 20260.74500.77790.73100.7691+3.72%1,900,395
May 27, 20260.75000.75610.72540.7415-3.07%1,799,863
May 26, 20260.76600.78000.74230.7650-0.40%2,162,528
May 22, 20260.78000.79810.75010.7681-0.76%1,735,440
May 21, 20260.74000.77580.72550.7740+4.64%1,842,271
May 20, 20260.73030.75560.71000.7397+1.12%2,452,714
May 19, 20260.75000.75980.72720.7315-4.30%1,699,116
May 18, 20260.74650.76440.71900.7644-0.26%3,652,268
May 15, 20260.81000.81000.74210.7664-5.79%3,992,458
May 14, 20260.80000.82900.75950.8135+2.03%3,246,019
May 13, 20260.80550.81340.77010.7973-1.98%2,352,350
May 12, 20260.79090.81670.78000.8134-6.82%4,773,278
May 11, 20260.87960.90480.84100.8729-0.01%4,653,026
May 8, 20260.87670.87970.83100.8730+1.63%2,418,002
May 7, 20260.89100.89100.85090.8590-3.68%1,576,207
May 6, 20260.84700.91820.79020.8918+4.39%5,926,841
May 5, 20260.84100.88700.82510.8543+0.43%3,317,890
May 4, 20261.001.050.82500.8506-2.62%43,583,868
May 1, 20260.83400.87880.83000.8735+6.55%1,738,570
Apr 30, 20260.79060.83980.78500.8198+3.68%1,402,604
Apr 29, 20260.83800.84340.78060.7907-3.31%1,595,690
Apr 28, 20260.82060.82060.79560.8178-2.06%1,243,983
Apr 27, 20260.87160.87160.82190.8350-3.86%1,597,864
Apr 24, 20260.87810.87810.82960.8685+2.88%1,534,095
Apr 23, 20260.91000.91020.82030.8442-8.42%1,853,424
Apr 22, 20260.89640.94380.89230.9218+3.90%2,376,801
Apr 21, 20260.92780.95000.87540.8872-2.11%2,312,759
Apr 20, 20260.90000.91110.87540.9063+1.81%1,166,119
Apr 17, 20260.93330.96400.88000.8902-4.27%2,861,100
Apr 16, 20260.98950.99000.90070.9299-0.41%2,931,374
Apr 15, 20260.87000.96800.86760.9337+9.03%3,542,699
Apr 14, 20260.85630.88300.83400.8564+3.17%2,496,898
Apr 13, 20260.75000.84990.73200.8301+9.40%3,041,676
Apr 10, 20260.75000.76290.73250.7588+3.08%2,276,477
Apr 9, 20260.77370.77370.72000.7361-4.25%3,156,388
Apr 8, 20260.86550.87110.76340.7688-2.50%3,912,647
Apr 7, 20260.81000.81500.77260.7885-6.04%1,884,234
Apr 6, 20260.78020.86160.78020.8392+10.80%3,470,237
Apr 2, 20260.75000.77830.73620.7574+0.99%1,805,860
Apr 1, 20260.75000.79000.72000.7500-8.54%3,259,070
Mar 31, 20260.77080.83990.77000.8200+7.82%3,226,704
Mar 30, 20260.81190.81190.75300.7605-0.95%2,402,624
Mar 27, 20260.81780.82000.76000.7678-5.43%2,911,875
Mar 26, 20260.86560.90660.80500.8119-7.76%2,032,023
Mar 25, 20260.86000.90990.86000.8802+3.53%1,617,734
Mar 24, 20260.91030.91670.84490.8502-7.77%1,770,811
Mar 23, 20260.88000.93870.86000.9218+4.81%1,771,133
Mar 20, 20260.88500.89990.85400.8795+0.65%2,042,839
Mar 19, 20260.87830.88530.85000.8738-3.10%1,697,958
Mar 18, 20260.93000.94880.89000.9018-1.51%1,573,097
Mar 17, 20260.98410.99850.90020.9156-6.73%2,555,760
Mar 16, 20261.011.040.94000.9817-2.80%4,078,500
Mar 13, 20261.061.070.97511.01-2.88%3,600,819
Mar 12, 20260.99551.060.98731.04+4.99%2,020,201
Mar 11, 20261.011.080.97640.9906-0.04%2,127,803
Mar 10, 20260.98141.030.95100.9910+4.39%2,480,225
Mar 9, 20260.88530.95580.85540.9493+7.19%1,954,458
Mar 6, 20260.86400.89970.86000.8856+2.42%974,331
Mar 5, 20260.89000.92380.84550.8647-2.84%1,418,863
Mar 4, 20260.86000.90970.86000.8900+4.79%1,708,000
Mar 3, 20260.83260.86210.80610.8493-2.11%1,632,683
Mar 2, 20260.82570.90760.80400.8676+1.20%1,541,392
Feb 27, 20260.88000.90390.83500.8573-3.16%1,579,041
Feb 26, 20260.92960.93760.86000.8853-1.14%2,219,784
Feb 25, 20260.82000.92330.81120.8955+13.69%2,242,965
Feb 24, 20260.76370.81480.75050.7877+2.22%1,714,417
Feb 23, 20260.87000.87700.76220.7706-6.33%2,182,001
Feb 20, 20260.80490.86530.79000.8227+4.96%2,724,419
Feb 19, 20260.78000.78690.76000.7838+3.25%1,977,851
Feb 18, 20260.76000.79030.72010.7591-0.12%3,624,560
Feb 17, 20260.81590.81790.74480.7600-6.31%3,808,452
Feb 13, 20260.82000.84150.80370.8112-1.04%2,180,892
Feb 12, 20260.88000.88010.79210.8197-5.23%2,426,531
Feb 11, 20260.96870.97010.85000.8649-8.44%4,219,733
Feb 10, 20260.94001.010.93000.9446+1.31%2,262,802
Feb 9, 20260.95400.95600.91000.9324-0.81%2,198,782
Feb 6, 20260.95000.97550.90780.9400+4.96%3,010,833
Feb 5, 20260.95000.96240.89270.8956-7.70%3,115,058
Feb 4, 20261.061.060.94580.9703-6.70%6,117,577
Feb 3, 20261.081.091.001.04-0.95%2,986,058
Feb 2, 20261.091.101.051.05-5.41%2,415,435
Jan 30, 20261.181.191.061.11-1.77%4,058,571
Jan 29, 20261.201.211.081.13-6.61%4,933,188
Jan 28, 20261.271.271.201.21-3.97%2,889,127
Jan 27, 20261.281.291.241.26-2.33%2,587,730
Jan 26, 20261.371.371.271.29-6.52%2,739,999
Jan 23, 20261.431.441.381.38-3.50%1,806,543
Jan 22, 20261.421.471.391.43+2.88%1,710,981
Jan 21, 20261.451.491.331.39-4.14%3,798,443
Jan 20, 20261.501.501.431.45-7.64%3,019,789
Jan 16, 20261.561.591.541.57+0.64%2,065,031
Jan 15, 20261.591.601.551.56-1.27%1,631,090
Jan 14, 20261.581.601.531.58-0.63%1,779,585
Jan 13, 20261.661.671.581.59-4.22%2,694,799
Jan 12, 20261.691.691.571.66-1.19%2,818,530
Jan 9, 20261.771.781.661.68+2.44%3,324,723
Jan 8, 20261.621.671.591.64+2.50%1,827,791
Jan 7, 20261.601.641.571.60+3.23%2,305,058
Jan 6, 20261.611.621.511.55+0.65%2,732,622
Jan 5, 20261.501.571.451.54+8.45%3,378,132
Jan 2, 20261.421.461.381.42+2.90%2,545,825
Dec 31, 20251.391.441.371.38-2.13%2,649,501
Dec 30, 20251.481.501.401.41-5.37%3,556,272
Dec 29, 20251.531.561.481.49-4.49%3,890,667
Dec 26, 20251.571.581.531.56-1.27%2,145,925
Dec 24, 20251.591.601.541.58-1.25%1,796,958
Dec 23, 20251.571.611.521.60+1.91%2,450,941
Dec 22, 20251.591.651.551.57-1.26%2,724,708
Dec 19, 20251.571.641.541.59+2.58%8,380,364
Dec 18, 20251.621.681.531.55-4.32%3,968,710
Dec 17, 20251.641.711.621.62-1.22%2,357,158
Dec 16, 20251.671.701.621.64-1.80%2,091,637
Dec 15, 20251.751.761.571.67-4.57%4,267,532
Dec 12, 20251.871.871.741.75-6.17%2,253,599
Dec 11, 20251.901.911.801.86-2.86%1,279,949
Dec 10, 20251.941.961.841.92-1.54%2,024,746
Dec 9, 20251.861.951.821.95+5.41%1,638,708
Dec 8, 20251.901.951.791.85-2.12%1,989,701
Dec 5, 20251.921.941.881.89-2.07%2,071,288
Dec 4, 20251.801.941.781.93+7.82%2,692,425
Dec 3, 20251.731.811.681.79+3.47%1,661,474
Dec 2, 20251.701.781.701.73+1.76%1,217,110
Dec 1, 20251.741.761.661.70-3.41%3,465,946
Nov 28, 20251.751.801.741.76+2.92%1,290,543
Nov 26, 20251.731.741.661.71-0.58%3,234,050
Nov 25, 20251.711.731.661.72-0.58%2,306,139
Nov 24, 20251.741.771.681.73+0.00%2,945,609
Nov 21, 20251.741.771.631.73-1.14%4,411,077
Nov 20, 20251.971.991.731.75-8.38%3,415,061
Nov 19, 20251.992.041.881.91-4.50%2,585,187
Nov 18, 20251.892.011.842.00+3.63%3,373,157
Nov 17, 20252.142.151.891.93-9.81%3,975,505
Nov 14, 20251.952.271.922.14+4.90%8,335,601
Nov 13, 20252.192.191.942.04-7.27%5,974,694
Nov 12, 20252.202.232.112.20+0.92%3,052,452
Nov 11, 20252.152.232.122.18+0.46%3,588,823
Nov 10, 20252.352.352.122.17-2.69%3,158,547
Nov 7, 20252.082.242.012.23+3.24%4,505,497
Nov 6, 20252.322.322.142.16-6.49%2,673,774
Nov 5, 20252.312.352.242.31+0.00%2,338,744
Nov 4, 20252.372.452.282.31-7.97%4,089,720
Nov 3, 20252.572.602.442.51-0.79%2,626,671
Oct 31, 20252.492.562.402.53+3.27%2,936,932

Daily open, high, low, close and volume for Rekor Systems, Inc. Common Stock (REKR). Showing 250 trading days. Unadjusted prices.