Stockscreener 앱 받기
1.02
4.67%
-0.05
시간 외 거래:
1.00
-0.02
-1.96%
Rekor Systems Inc 주식 (REKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $1.09 | $1.00 | $0.09 | 2,738,067.0 | -4.67% |
| 2025-05-12 | $1.11 | $1.03 | $0.08 | 4,717,046.0 | +4.90% |
| 2025-05-09 | $1.02 | $0.9811 | $0.0389 | 2,595,426.0 | +4.08% |
| 2025-05-08 | $0.98 | $0.911 | $0.069 | 2,967,622.0 | +8.66% |
| 2025-05-07 | $0.93 | $0.8832 | $0.0468 | 1,874,044.0 | +0.20% |
| 2025-05-06 | $0.9254 | $0.8637 | $0.0617 | 2,524,480.0 | -0.17% |
| 2025-05-05 | $1.05 | $0.8866 | $0.1634 | 8,597,639.0 | -12.47% |
| 2025-05-02 | $1.05 | $1.01 | $0.0392 | 1,978,810.0 | +0.98% |
| 2025-05-01 | $1.07 | $1.00 | $0.065 | 1,718,117.0 | -2.86% |
| 2025-04-30 | $1.05 | $0.965 | $0.085 | 2,332,725.0 | +1.94% |
| 2025-04-29 | $1.08 | $1.00 | $0.08 | 2,496,437.0 | +0.98% |
| 2025-04-28 | $1.02 | $0.90 | $0.12 | 4,432,534.0 | +4.60% |
| 2025-04-25 | $1.03 | $0.9593 | $0.0707 | 6,959,628.0 | +4.92% |
| 2025-04-24 | $0.9375 | $0.8571 | $0.0804 | 3,972,246.0 | +7.68% |
| 2025-04-23 | $0.9236 | $0.85 | $0.0736 | 4,547,786.0 | +4.90% |
| 2025-04-22 | $0.8299 | $0.79 | $0.0399 | 2,031,362.0 | +5.35% |
| 2025-04-21 | $0.8215 | $0.7726 | $0.0489 | 2,211,538.0 | -6.41% |
| 2025-04-17 | $0.8461 | $0.7456 | $0.1005 | 2,354,513.0 | +9.80% |
| 2025-04-16 | $0.80 | $0.74 | $0.06 | 2,024,120.0 | +0.32% |
| 2025-04-15 | $0.8295 | $0.7311 | $0.0984 | 2,376,934.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.11 | $0.8637 | $0.2463 | 32,449,318.0 | -2.86% |
| 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% |
1.30%
5.73%
자본화:
|
볼륨(24시간):