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
20th May 2026 (Wed) 0.72 0.7549 0.71 0.7397 71,977
19th May 2026 (Tue) 0.7471 0.7524 0.7272 0.7315 72,099
18th May 2026 (Mon) 0.7422 0.7623 0.719 0.7644 78,440
15th May 2026 (Fri) 0.7881 0.8068 0.7432 0.7664 278,976
14th May 2026 (Thu) 0.79 0.829 0.76 0.8135 151,948
13th May 2026 (Wed) 0.8053 0.8123 0.7716 0.7973 46,291
12th May 2026 (Tue) 0.7915 0.8166 0.78 0.8134 136,327
11th May 2026 (Mon) 0.8782 0.9025 0.8482 0.8729 247,111
8th May 2026 (Fri) 0.86 0.875 0.8314 0.873 56,960
7th May 2026 (Thu) 0.88 0.8885 0.8509 0.859 46,510
6th May 2026 (Wed) 0.8315 0.9154 0.7956 0.8918 258,327
5th May 2026 (Tue) 0.83 0.8848 0.826 0.8543 140,123
4th May 2026 (Mon) 1.01 1.045 0.8278 0.8506 2,985,299
1st May 2026 (Fri) 0.85 0.8787 0.8301 0.8735 68,208
30th Apr 2026 (Thu) 0.7906 0.8389 0.7882 0.8198 54,209
29th Apr 2026 (Wed) 0.838 0.838 0.7806 0.7907 30,466
28th Apr 2026 (Tue) 0.81 0.8206 0.796 0.8178 28,050
27th Apr 2026 (Mon) 0.8601 0.8638 0.8226 0.835 69,467
24th Apr 2026 (Fri) 0.8601 0.876 0.83 0.8685 57,800
23rd Apr 2026 (Thu) 0.9011 0.9011 0.8244 0.8442 63,117
22nd Apr 2026 (Wed) 0.91 0.9432 0.91 0.9218 70,361
21st Apr 2026 (Tue) 0.925 0.9499 0.8777 0.8872 22,723
20th Apr 2026 (Mon) 0.8859 0.909 0.8754 0.9063 34,077
17th Apr 2026 (Fri) 0.9395 0.9621 0.8809 0.8902 131,021
16th Apr 2026 (Thu) 0.98 0.9845 0.9053 0.9299 120,445
15th Apr 2026 (Wed) 0.8858 0.9674 0.8858 0.9337 314,418
14th Apr 2026 (Tue) 0.86 0.8829 0.8341 0.8564 138,948
13th Apr 2026 (Mon) 0.7501 0.8447 0.7373 0.8301 196,096
10th Apr 2026 (Fri) 0.755 0.7599 0.7336 0.7588 133,204
9th Apr 2026 (Thu) 0.765 0.765 0.722 0.7361 224,678
8th Apr 2026 (Wed) 0.8701 0.8701 0.7671 0.7688 217,156
7th Apr 2026 (Tue) 0.8028 0.806 0.7734 0.7885 70,544
6th Apr 2026 (Mon) 0.79 0.8608 0.7881 0.8392 106,885
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
FTSE 100 Latest
Value10,443.47
Change11.13