REKR - Rekor Systems Inc
0.7678
-0.044 -5.744%
Share volume: 2,911,874
Last Updated: 03-27-2026
Electronic Equipment/Communication Equipment:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.81
-0.04
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.76 | $0.76 | $0.77 | $0.77 | 2,911,874 | $2,882,751.00 |
| 03-26-2026 | $0.87 | $0.87 | $0.91 | $0.91 | $0.81 | $0.81 | $0.81 | $0.81 | 2,032,023 | $2,032,023.00 |
| 03-25-2026 | $0.86 | $0.86 | $0.91 | $0.91 | $0.86 | $0.86 | $0.88 | $0.88 | 1,617,733 | $1,617,733.00 |
| 03-24-2026 | $0.91 | $0.91 | $0.92 | $0.92 | $0.84 | $0.84 | $0.85 | $0.85 | 1,770,811 | $1,770,811.00 |
| 03-23-2026 | $0.88 | $0.88 | $0.94 | $0.94 | $0.86 | $0.86 | $0.92 | $0.92 | 1,771,133 | $1,771,133.00 |
| 03-20-2026 | $0.89 | $0.89 | $0.90 | $0.90 | $0.85 | $0.85 | $0.88 | $0.88 | 2,042,839 | $2,042,839.00 |
| 03-19-2026 | $0.88 | $0.88 | $0.89 | $0.89 | $0.85 | $0.85 | $0.87 | $0.87 | 1,697,957 | $1,697,957.00 |
| 03-18-2026 | $0.93 | $0.93 | $0.95 | $0.95 | $0.89 | $0.89 | $0.90 | $0.90 | 1,573,096 | $1,573,096.00 |
| 03-17-2026 | $0.98 | $0.98 | $1.00 | $1.00 | $0.90 | $0.90 | $0.92 | $0.92 | 2,555,760 | $2,555,760.00 |
| 03-16-2026 | $1.01 | $1.01 | $1.04 | $1.04 | $0.94 | $0.94 | $0.98 | $0.98 | 4,078,500 | $4,078,500.00 |