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
10th Jul 2026 (Fri) 0.6896 0.71 0.6885 0.695 58,476
9th Jul 2026 (Thu) 0.6719 0.6891 0.66 0.6679 115,741
8th Jul 2026 (Wed) 0.69 0.69 0.6538 0.6641 62,935
7th Jul 2026 (Tue) 0.6963 0.724 0.6614 0.7097 41,888
6th Jul 2026 (Mon) 0.6821 0.7089 0.6821 0.6956 27,666
3rd Jul 2026 (Fri) 0.724 0.724 0.6824 0.6824 0
2nd Jul 2026 (Thu) 0.724 0.7389 0.683 0.6824 70,888
1st Jul 2026 (Wed) 0.6998 0.74 0.6998 0.7159 45,171
30th Jun 2026 (Tue) 0.6516 0.6949 0.6516 0.6949 40,307
29th Jun 2026 (Mon) 0.6401 0.6596 0.63 0.6585 27,213
26th Jun 2026 (Fri) 0.6097 0.644 0.6091 0.6155 61,076
25th Jun 2026 (Thu) 0.6147 0.6403 0.6051 0.6069 30,419
24th Jun 2026 (Wed) 0.6429 0.6445 0.6016 0.6155 59,338
23rd Jun 2026 (Tue) 0.6331 0.6769 0.6331 0.6518 65,202
22nd Jun 2026 (Mon) 0.7065 0.7065 0.6632 0.6592 148,663
19th Jun 2026 (Fri) 0.705 0.7244 0.7022 0.7064 81,503
18th Jun 2026 (Thu) 0.705 0.7244 0.7022 0.7064 81,503
17th Jun 2026 (Wed) 0.705 0.7153 0.6875 0.7014 63,057
16th Jun 2026 (Tue) 0.7247 0.7253 0.6914 0.7029 101,408
15th Jun 2026 (Mon) 0.7217 0.7299 0.7044 0.729 128,817
12th Jun 2026 (Fri) 0.6987 0.7099 0.689 0.6935 40,264
11th Jun 2026 (Thu) 0.6867 0.7098 0.673 0.7065 8,352
10th Jun 2026 (Wed) 0.7016 0.7186 0.6818 0.6863 66,859
9th Jun 2026 (Tue) 0.744 0.75 0.6923 0.7124 32,196
8th Jun 2026 (Mon) 0.7556 0.7671 0.7364 0.7381 87,858
5th Jun 2026 (Fri) 0.79 0.79 0.734 0.7487 37,079
4th Jun 2026 (Thu) 0.78 0.8263 0.77 0.8159 74,080
3rd Jun 2026 (Wed) 0.8155 0.8155 0.7701 0.7828 64,078
2nd Jun 2026 (Tue) 0.8771 0.8771 0.8241 0.8338 84,793
1st Jun 2026 (Mon) 0.8415 0.8999 0.8403 0.8757 152,717
29th May 2026 (Fri) 0.7554 0.846 0.75 0.8355 178,096
28th May 2026 (Thu) 0.7416 0.774 0.735 0.7691 94,428
27th May 2026 (Wed) 0.7401 0.7502 0.7254 0.7415 67,952
26th May 2026 (Tue) 0.7616 0.7776 0.7463 0.765 50,751
25th May 2026 (Mon) 0.78 0.79 0.758 0.7681 38,224
22nd May 2026 (Fri) 0.78 0.79 0.758 0.7681 38,224
21st May 2026 (Thu) 0.73 0.7744 0.728 0.774 55,253
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
FTSE 100 Latest
Value10,497.29
Change24.84