Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rekor Systems I (REKR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7468 0.776 0.74 0.7574 78,164
2nd Apr 2026 (Thu) 0.7468 0.776 0.74 0.7574 78,164
1st Apr 2026 (Wed) 0.7511 0.79 0.7201 0.75 144,376
31st Mar 2026 (Tue) 0.78 0.8396 0.7746 0.82 338,821
30th Mar 2026 (Mon) 0.8057 0.8057 0.7532 0.7605 94,983
27th Mar 2026 (Fri) 0.81 0.81 0.7605 0.7678 202,868
26th Mar 2026 (Thu) 0.8693 0.9026 0.8051 0.8119 135,476
25th Mar 2026 (Wed) 0.8833 0.9099 0.8666 0.8802 62,976
24th Mar 2026 (Tue) 0.9012 0.9012 0.8454 0.8502 77,957
23rd Mar 2026 (Mon) 0.8805 0.9361 0.8676 0.9218 100,744
20th Mar 2026 (Fri) 0.8738 0.8873 0.8541 0.8795 85,781
19th Mar 2026 (Thu) 0.8783 0.8824 0.85 0.8738 71,336
18th Mar 2026 (Wed) 0.9289 0.94 0.89 0.9018 74,181
17th Mar 2026 (Tue) 0.9847 0.9847 0.9003 0.9156 161,456
16th Mar 2026 (Mon) 1.01 1.04 0.94 0.9817 211,775
13th Mar 2026 (Fri) 1.06 1.065 0.9756 1.01 137,837
12th Mar 2026 (Thu) 0.99 1.06 0.99 1.04 86,349
11th Mar 2026 (Wed) 1.015 1.07 0.9766 0.9906 128,517
10th Mar 2026 (Tue) 0.9807 1.03 0.951 0.991 186,827
9th Mar 2026 (Mon) 0.8663 0.9532 0.859 0.9493 75,610
6th Mar 2026 (Fri) 0.86 0.8977 0.86 0.8856 54,938
5th Mar 2026 (Thu) 0.8895 0.9227 0.8455 0.8647 40,424
4th Mar 2026 (Wed) 0.8734 0.9096 0.8633 0.89 115,853
3rd Mar 2026 (Tue) 0.8343 0.86 0.8062 0.8493 77,026
2nd Mar 2026 (Mon) 0.815 0.9064 0.8068 0.8676 41,154
27th Feb 2026 (Fri) 0.902 0.9038 0.835 0.8573 113,842
26th Feb 2026 (Thu) 0.9166 0.9201 0.8636 0.8853 50,881
25th Feb 2026 (Wed) 0.8551 0.8955 0.8551 0.8955 0
24th Feb 2026 (Tue) 0.8551 0.8551 0.7877 0.7877 0
23rd Feb 2026 (Mon) 0.8551 0.8699 0.7628 0.7706 101,554
20th Feb 2026 (Fri) 0.8008 0.8651 0.79 0.8227 126,698
19th Feb 2026 (Thu) 0.7756 0.7858 0.76 0.7838 150,751
18th Feb 2026 (Wed) 0.75 0.7865 0.7201 0.7591 163,795
17th Feb 2026 (Tue) 0.814 0.8159 0.7449 0.76 155,850
16th Feb 2026 (Mon) 0.8171 0.8415 0.804 0.8112 118,689
13th Feb 2026 (Fri) 0.8171 0.8415 0.804 0.8112 118,689
12th Feb 2026 (Thu) 0.88 0.88 0.7931 0.8197 103,746
11th Feb 2026 (Wed) 0.9672 0.9672 0.85 0.8649 115,918
10th Feb 2026 (Tue) 0.9325 1.00 0.9309 0.9446 103,394
9th Feb 2026 (Mon) 0.952 0.955 0.912 0.9324 101,839
6th Feb 2026 (Fri) 0.9465 0.9525 0.908 0.94 88,415
5th Feb 2026 (Thu) 0.94 0.9586 0.893 0.8956 59,441
FTSE 100 Latest
Value10,436.29
Change71.50