Rekor Systems, Inc. (REKR) NASDAQ

0.76

+0.0074(+0.99%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.74	0.76	0.76	0.78	0.74	1.79M
April 01, 2026	0.75	0.75	0.75	0.79	0.72	3.22M
March 31, 2026	0.77	0.82	0.82	0.84	0.77	2.49M
March 30, 2026	0.81	0.76	0.76	0.81	0.75	2.34M
March 27, 2026	0.82	0.77	0.77	0.82	0.76	2.88M
March 26, 2026	0.87	0.81	0.81	0.91	0.81	1.99M
March 25, 2026	0.86	0.88	0.88	0.91	0.86	1.6M
March 24, 2026	0.91	0.85	0.85	0.92	0.84	1.64M
March 23, 2026	0.88	0.92	0.92	0.94	0.86	1.75M
March 20, 2026	0.89	0.88	0.88	0.9	0.85	2.04M
March 19, 2026	0.88	0.87	0.87	0.89	0.85	1.69M
March 18, 2026	0.93	0.9	0.9	0.95	0.89	1.55M
March 17, 2026	0.98	0.92	0.92	1	0.9	2.49M
March 16, 2026	1.01	0.98	0.98	1.04	0.94	4.03M
March 13, 2026	1.06	1.01	1.01	1.07	0.98	3.58M
March 12, 2026	1	1.04	1.04	1.06	0.99	2M
March 11, 2026	1.01	0.99	0.99	1.08	0.98	2.08M
March 10, 2026	0.98	0.99	0.99	1.03	0.95	2.43M
March 09, 2026	0.89	0.95	0.95	0.96	0.86	1.91M
March 06, 2026	0.86	0.89	0.89	0.9	0.86	974,331
March 05, 2026	0.89	0.86	0.86	0.92	0.85	1.42M
March 04, 2026	0.86	0.89	0.89	0.91	0.86	1.69M
March 03, 2026	0.83	0.85	0.85	0.86	0.81	1.62M
March 02, 2026	0.83	0.87	0.87	0.91	0.8	1.54M
February 27, 2026	0.88	0.86	0.86	0.9	0.84	1.58M
February 26, 2026	0.93	0.89	0.89	0.94	0.86	2.22M
February 25, 2026	0.82	0.9	0.9	0.92	0.81	2.24M
February 24, 2026	0.76	0.79	0.79	0.81	0.75	1.71M
February 23, 2026	0.87	0.77	0.77	0.88	0.76	2.18M
February 20, 2026	0.8	0.82	0	0.87	0.79	2.72M
February 19, 2026	0.78	0.78	0	0.79	0.76	1.98M
February 18, 2026	0.76	0.76	0	0.79	0.72	3.62M
February 17, 2026	0.82	0.76	0	0.82	0.74	3.81M
February 13, 2026	0.82	0.81	0	0.84	0.8	2.18M
February 12, 2026	0.88	0.82	0	0.88	0.79	2.43M
February 11, 2026	0.97	0.86	0	0.97	0.85	4.22M
February 10, 2026	0.94	0.94	0	1.01	0.93	2.26M
February 09, 2026	0.95	0.93	0	0.96	0.91	2.2M
February 06, 2026	0.95	0.94	0	0.98	0.91	3.01M
February 05, 2026	0.95	0.9	0	0.96	0.89	3.12M
February 04, 2026	1.07	0.97	0	1.07	0.95	6.12M
February 03, 2026	1.08	1.04	0	1.09	1	2.99M
February 02, 2026	1.1	1.05	0	1.1	1.05	2.42M
January 30, 2026	1.18	1.11	0	1.19	1.06	4.06M
January 29, 2026	1.2	1.13	0	1.21	1.08	4.93M
January 28, 2026	1.27	1.21	0	1.27	1.2	2.89M
January 27, 2026	1.28	1.26	0	1.29	1.24	2.59M
January 26, 2026	1.37	1.29	0	1.37	1.27	2.74M
January 23, 2026	1.43	1.38	0	1.44	1.38	1.81M
January 22, 2026	1.42	1.43	0	1.47	1.39	1.71M
January 21, 2026	1.45	1.39	0	1.49	1.33	3.8M
January 20, 2026	1.5	1.45	0	1.5	1.43	3.02M
January 16, 2026	1.56	1.57	0	1.59	1.54	2.07M
January 15, 2026	1.59	1.56	0	1.6	1.55	1.63M
January 14, 2026	1.58	1.58	0	1.6	1.53	1.78M
January 13, 2026	1.66	1.59	0	1.67	1.58	2.69M
January 12, 2026	1.69	1.66	0	1.69	1.57	2.82M
January 09, 2026	1.77	1.68	0	1.79	1.66	3.32M
January 08, 2026	1.62	1.64	0	1.67	1.59	1.83M
January 07, 2026	1.6	1.6	0	1.64	1.57	2.31M