Stockscreener 앱 받기
1.09
0.91%
-0.01
시간 외 거래:
1.10
0.01
+0.92%
Rekor Systems Inc 주식 (REKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.11 | $1.06 | $0.05 | 1,981,353.0 | -0.91% |
| 2025-08-08 | $1.12 | $1.08 | $0.0396 | 1,502,728.0 | +3.77% |
| 2025-08-07 | $1.11 | $1.04 | $0.0696 | 1,708,677.0 | -1.85% |
| 2025-08-06 | $1.11 | $1.07 | $0.04 | 1,127,605.0 | -1.82% |
| 2025-08-05 | $1.15 | $1.09 | $0.055 | 1,889,845.0 | -0.90% |
| 2025-08-04 | $1.16 | $1.09 | $0.065 | 2,271,805.0 | +0.91% |
| 2025-08-01 | $1.13 | $1.07 | $0.06 | 1,986,931.0 | -2.65% |
| 2025-07-31 | $1.18 | $1.10 | $0.08 | 1,259,596.0 | +2.73% |
| 2025-07-30 | $1.16 | $1.09 | $0.07 | 2,382,151.0 | -2.65% |
| 2025-07-29 | $1.25 | $1.13 | $0.12 | 3,866,156.0 | -7.38% |
| 2025-07-28 | $1.31 | $1.20 | $0.11 | 2,931,688.0 | -2.40% |
| 2025-07-25 | $1.35 | $1.23 | $0.125 | 2,655,533.0 | -6.72% |
| 2025-07-24 | $1.40 | $1.34 | $0.06 | 2,575,216.0 | -3.60% |
| 2025-07-23 | $1.40 | $1.35 | $0.05 | 685,845.0 | +3.73% |
| 2025-07-22 | $1.38 | $1.29 | $0.0899 | 3,802,492.0 | -0.74% |
| 2025-07-21 | $1.42 | $1.33 | $0.09 | 3,103,374.0 | +0.75% |
| 2025-07-18 | $1.38 | $1.31 | $0.0699 | 1,853,378.0 | +0.00% |
| 2025-07-17 | $1.36 | $1.28 | $0.0812 | 3,486,421.0 | +5.51% |
| 2025-07-16 | $1.28 | $1.21 | $0.0699 | 2,144,045.0 | +4.96% |
| 2025-07-15 | $1.30 | $1.20 | $0.10 | 2,589,802.0 | -1.63% |
Rekor Systems Inc 주식 (REKR) 연도별 가격 이력
이 심층 분석에서는 Rekor Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REKR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rekor Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rekor Systems Inc 주식 (REKR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.16 | $1.04 | $0.1196 | 14,450,297.0 | -3.54% |
| 2025-07 | $1.42 | $1.08 | $0.34 | 60,163,913.0 | -2.59% |
| 2025-06 | $1.70 | $1.08 | $0.62 | 134,616,680.0 | +0.00% |
| 2025-05 | $1.33 | $0.8637 | $0.4663 | 81,541,975.0 | +10.48% |
| 2025-04 | $1.08 | $0.621 | $0.459 | 74,050,843.0 | +18.42% |
| 2025-03 | $1.39 | $0.8217 | $0.5683 | 76,462,944.0 | -27.91% |
| 2025-02 | $2.67 | $1.16 | $1.51 | 140,491,752.0 | -39.41% |
| 2025-01 | $2.58 | $1.40 | $1.19 | 210,198,574.0 | +30.13% |
Rekor Systems Inc 주식 (REKR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.31 | $0.7823 | $1.53 | 113,470,759.0 | +91.44% |
| 2024-11 | $1.21 | $0.8062 | $0.4038 | 23,804,692.0 | -7.47% |
| 2024-10 | $1.22 | $1.01 | $0.2102 | 18,552,920.0 | -11.02% |
| 2024-09 | $1.28 | $1.10 | $0.18 | 15,240,787.0 | -5.60% |
| 2024-08 | $1.82 | $1.18 | $0.64 | 23,953,810.0 | -31.32% |
| 2024-07 | $2.07 | $1.49 | $0.58 | 23,019,256.0 | +17.42% |
| 2024-06 | $1.87 | $1.28 | $0.59 | 26,690,154.0 | -14.36% |
| 2024-05 | $1.98 | $1.28 | $0.70 | 39,252,956.0 | +2.26% |
| 2024-04 | $2.57 | $1.73 | $0.84 | 21,328,331.0 | -22.71% |
| 2024-03 | $2.71 | $1.77 | $0.94 | 30,367,694.0 | -3.78% |
| 2024-02 | $3.25 | $2.21 | $1.04 | 24,326,608.0 | -24.44% |
| 2024-01 | $3.92 | $2.96 | $0.96 | 18,764,708.0 | -5.41% |
Rekor Systems Inc 주식 (REKR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.50 | $2.56 | $0.9399 | 17,399,756.0 | +20.22% |
| 2023-11 | $3.31 | $2.52 | $0.79 | 18,137,363.0 | +0.73% |
| 2023-10 | $3.56 | $2.52 | $1.04 | 16,762,031.0 | -2.48% |
| 2023-09 | $4.04 | $2.61 | $1.43 | 24,234,508.0 | -23.78% |
| 2023-08 | $4.15 | $2.45 | $1.70 | 22,733,547.0 | +21.71% |
| 2023-07 | $3.50 | $1.81 | $1.69 | 17,639,455.0 | +70.79% |
| 2023-06 | $2.10 | $1.28 | $0.82 | 16,572,089.0 | +7.23% |
| 2023-05 | $1.70 | $1.06 | $0.64 | 5,664,721.0 | +37.19% |
| 2023-04 | $1.32 | $0.998 | $0.322 | 6,371,528.0 | -3.20% |
| 2023-03 | $1.82 | $1.19 | $0.63 | 6,752,946.0 | -16.11% |
| 2023-02 | $2.59 | $1.41 | $1.18 | 9,679,910.0 | -12.09% |
| 2023-01 | $2.23 | $1.18 | $1.06 | 11,327,488.0 | +41.25% |
0.49%
0.55%
자본화:
|
볼륨(24시간):