Rekor Systems (REKR) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free REKR Stock Alerts $1.81 +0.11 (+6.47%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Rekor Systems Stock Price Performance5 Day Performance+11.04%1 Month Performance-3.72%3 Month Performance-24.90%6 Month Performance-35.82%Year-To-Date Performance-45.65%1 Year Performance+11.73% Receive REKR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Rekor Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. REKR Stock Chart for Sunday, June, 2, 2024 REKR Chart by TradingView Rekor Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.70$1.81+6.47%$1.83$1.621.83 million shs$154.50 million05/30/2024$1.68$1.70+1.19%$1.73$1.581.26 million shs$145.11 million05/29/2024$1.63$1.68+3.07%$1.70$1.561.11 million shs$143.40 million05/28/2024$1.59$1.63+2.52%$1.64$1.561.03 million shs$139.14 million05/27/2024$1.59$1.59$1.62$1.461.10 million shs$135.72 million05/24/2024$1.51$1.59+5.30%$1.62$1.461.10 million shs$135.72 million Get the Latest News and Ratings for REKR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rekor Systems and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.63$1.51-7.36%$1.63$1.501.28 million shs$128.89 million05/22/2024$1.56$1.63+4.49%$1.64$1.541.31 million shs$139.14 million05/21/2024$1.51$1.56+3.31%$1.60$1.481.51 million shs$133.16 million05/20/2024$1.32$1.51+14.39%$1.88$1.457.72 million shs$128.89 million05/17/2024$1.38$1.32-4.35%$1.41$1.283.25 million shs$112.62 million05/16/2024$1.82$1.38-24.18%$1.74$1.365.89 million shs$117.74 million05/15/2024$1.66$1.82+9.97%$1.83$1.663.08 million shs$155.28 million05/14/2024$1.64$1.66+0.91%$1.73$1.531.82 million shs$141.21 million05/13/2024$1.68$1.64-2.38%$1.71$1.631.90 million shs$139.93 million05/10/2024$1.80$1.68-6.67%$1.87$1.68907,729 shs$143.35 million05/09/2024$1.83$1.80-1.37%$1.84$1.79426,468 shs$153.59 million05/08/2024$1.86$1.83-1.88%$1.86$1.80541,400 shs$155.71 million05/07/2024$1.94$1.86-4.12%$1.98$1.86537,916 shs$158.70 million05/06/2024$1.93$1.94+0.52%$1.98$1.92619,886 shs$165.52 million05/03/2024$1.88$1.93+2.66%$1.98$1.88802,541 shs$164.67 million05/02/2024$1.79$1.88+5.03%$1.89$1.76913,029 shs$160.40 million05/01/2024$1.77$1.79+1.13%$1.86$1.74583,760 shs$152.72 million04/30/2024$1.84$1.77-3.54%$1.86$1.76695,292 shs$151.02 million04/29/2024$1.79$1.84+2.51%$1.84$1.78456,944 shs$156.57 million04/26/2024$1.75$1.79+2.29%$1.83$1.74411,024 shs$152.72 million04/25/2024$1.80$1.75-2.78%$1.81$1.73816,655 shs$149.31 million04/24/2024$1.84$1.80-2.17%$1.85$1.78835,365 shs$153.58 million04/23/2024$1.79$1.84+2.79%$1.94$1.79765,610 shs$156.99 million04/22/2024$1.79$1.79$1.82$1.77929,548 shs$152.72 million04/19/2024$1.84$1.79-2.72%$1.85$1.751.25 million shs$152.72 million04/18/2024$1.85$1.84-0.54%$1.86$1.771.44 million shs$156.99 million04/17/2024$1.87$1.85-1.07%$1.92$1.80888,699 shs$157.84 million04/16/2024$1.94$1.87-3.61%$1.95$1.87924,634 shs$159.55 million04/15/2024$2.03$1.94-4.43%$2.05$1.921.02 million shs$165.53 million04/12/2024$2.11$2.03-3.79%$2.10$1.961.13 million shs$173.20 million04/11/2024$2.11$2.11$2.14$2.06815,176 shs$180.04 million04/10/2024$2.30$2.11-8.26%$2.25$2.071.01 million shs$180.03 million04/09/2024$2.33$2.30-1.29%$2.34$2.22947,569 shs$196.24 million04/08/2024$2.41$2.33-3.32%$2.53$2.30794,261 shs$198.80 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$2.41$2.41$2.54$2.37920,016 shs$205.62 million04/04/2024$2.26$2.41+6.64%$2.57$2.312.14 million shs$205.62 million04/03/2024$2.14$2.26+5.61%$2.26$2.11842,104 shs$192.82 million04/02/2024$2.25$2.14-4.89%$2.19$2.041.21 million shs$182.59 million04/01/2024$2.29$2.25-1.75%$2.31$2.211.12 million shs$191.98 million03/29/2024$2.29$2.29$2.33$2.201.60 million shs$195.38 million03/28/2024$2.22$2.29+3.15%$2.33$2.201.60 million shs$195.38 million03/27/2024$2.02$2.22+9.90%$2.22$1.961.94 million shs$187.37 million03/26/2024$2.06$2.02-1.94%$2.11$1.773.27 million shs$170.50 million03/25/2024$2.01$2.06+2.49%$2.15$1.963.59 million shs$173.86 million03/22/2024$1.95$2.01+3.08%$2.02$1.911.77 million shs$169.64 million03/21/2024$2.09$1.95-6.70%$2.11$1.932.17 million shs$164.59 million03/20/2024$2.11$2.09-0.95%$2.18$2.051.29 million shs$176.40 million03/19/2024$2.10$2.11+0.48%$2.13$2.011.26 million shs$178.08 million03/18/2024$2.06$2.10+1.94%$2.13$2.011.31 million shs$177.24 million03/15/2024$2.09$2.06-1.44%$2.14$2.061.53 million shs$173.86 million03/14/2024$2.11$2.09-0.95%$2.14$2.06704,670 shs$176.40 million03/13/2024$2.14$2.11-1.40%$2.24$2.11926,842 shs$178.08 million03/12/2024$2.14$2.14$2.18$2.10905,279 shs$180.62 million03/11/2024$2.23$2.14-4.04%$2.27$2.13850,499 shs$180.62 million03/08/2024$2.30$2.23-3.04%$2.39$2.19743,208 shs$188.21 million03/07/2024$2.30$2.30$2.34$2.23561,361 shs$194.13 million03/06/2024$2.33$2.30-1.29%$2.44$2.261.18 million shs$194.12 million03/05/2024$2.55$2.33-8.63%$2.52$2.301.30 million shs$196.65 million03/04/2024$2.41$2.55+5.81%$2.71$2.512.13 million shs$215.22 million03/01/2024$2.38$2.41+1.26%$2.55$2.361.38 million shs$203.40 million Related Companies: HEAR Stock Chart ITI Stock Chart INSG Stock Chart SNT Stock Chart KSCP Stock Chart UTSI Stock Chart ALPP Stock Chart VISL Stock Chart AMPG Stock Chart MTEK Stock Chart Receive REKR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Rekor Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:REKR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rekor Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.