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
28th Sep 2026 (Mon) 0.40 0.40 0.3684 0.3899 76,397
25th Sep 2026 (Fri) 0.4274 0.4297 0.404 0.404 64,515
24th Sep 2026 (Thu) 0.4254 0.4376 0.4225 0.4274 24,273
23rd Sep 2026 (Wed) 0.4609 0.4609 0.4241 0.4289 76,089
22nd Sep 2026 (Tue) 0.473 0.4784 0.4606 0.4606 41,443
21st Sep 2026 (Mon) 0.4483 0.468 0.4446 0.4627 47,238
18th Sep 2026 (Fri) 0.4297 0.4397 0.41 0.4349 47,466
17th Sep 2026 (Thu) 0.45 0.45 0.4256 0.4297 11,345
16th Sep 2026 (Wed) 0.4345 0.4437 0.4272 0.4288 49,145
15th Sep 2026 (Tue) 0.4602 0.4602 0.4261 0.4387 59,237
14th Sep 2026 (Mon) 0.4452 0.4762 0.4408 0.4675 66,824
11th Sep 2026 (Fri) 0.4777 0.4777 0.4552 0.46 72,038
10th Sep 2026 (Thu) 0.50 0.502 0.4601 0.4751 63,219
9th Sep 2026 (Wed) 0.5015 0.5178 0.49 0.4901 111,427
8th Sep 2026 (Tue) 0.5274 0.5422 0.501 0.5003 75,934
7th Sep 2026 (Mon) 0.53 0.5387 0.5191 0.5362 38,003
4th Sep 2026 (Fri) 0.53 0.5387 0.5191 0.5362 38,003
3rd Sep 2026 (Thu) 0.5146 0.5233 0.5051 0.5196 31,448
2nd Sep 2026 (Wed) 0.514 0.529 0.50 0.5121 114,527
1st Sep 2026 (Tue) 0.55 0.55 0.5163 0.518 78,540
31st Aug 2026 (Mon) 0.5676 0.57 0.54 0.5544 24,809
28th Aug 2026 (Fri) 0.5804 0.5804 0.5423 0.5483 59,747
27th Aug 2026 (Thu) 0.5801 0.6058 0.5745 0.5741 91,656
26th Aug 2026 (Wed) 0.5851 0.5875 0.5721 0.573 31,876
25th Aug 2026 (Tue) 0.5856 0.5856 0.58 0.5836 27,629
24th Aug 2026 (Mon) 0.6064 0.609 0.58 0.5834 36,096
21st Aug 2026 (Fri) 0.60 0.6197 0.596 0.6077 48,987
20th Aug 2026 (Thu) 0.6015 0.6015 0.5804 0.5868 49,240
19th Aug 2026 (Wed) 0.61 0.6125 0.584 0.5968 77,716
18th Aug 2026 (Tue) 0.645 0.645 0.61 0.6101 93,984
17th Aug 2026 (Mon) 0.7154 0.716 0.6401 0.648 107,322
14th Aug 2026 (Fri) 0.719 0.72 0.6952 0.7137 48,333
13th Aug 2026 (Thu) 0.7192 0.75 0.7027 0.7094 108,821
12th Aug 2026 (Wed) 0.70 0.7188 0.6879 0.683 62,227
11th Aug 2026 (Tue) 0.6875 0.7147 0.6705 0.6785 101,239
10th Aug 2026 (Mon) 0.6879 0.6928 0.6569 0.6627 51,260
7th Aug 2026 (Fri) 0.6552 0.6749 0.65 0.6666 16,249
6th Aug 2026 (Thu) 0.66 0.67 0.643 0.6469 30,662
5th Aug 2026 (Wed) 0.6964 0.6964 0.6421 0.6408 25,535
4th Aug 2026 (Tue) 0.661 0.7062 0.6608 0.69 47,079
3rd Aug 2026 (Mon) 0.627 0.667 0.627 0.654 25,339
31st Jul 2026 (Fri) 0.6204 0.6392 0.6204 0.6238 17,489
30th Jul 2026 (Thu) 0.5952 0.6275 0.5952 0.615 20,442
29th Jul 2026 (Wed) 0.6259 0.6259 0.6004 0.60 16,479
FTSE 100 Latest
Value10,684.88
Change0.00