Stockscreener 앱 받기
0.961
4.85%
-0.049
Rekor Systems Inc 주식 (REKR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.02 | $0.95 | $0.07 | 737,281.0 | -4.85% |
| 2024-11-26 | $1.01 | $0.96 | $0.05 | 485,650.0 | +5.77% |
| 2024-11-25 | $1.05 | $0.9401 | $0.1099 | 1,721,854.0 | -0.96% |
| 2024-11-22 | $1.01 | $0.93 | $0.08 | 1,146,591.0 | -0.75% |
| 2024-11-21 | $0.9765 | $0.9127 | $0.0638 | 545,211.0 | +5.31% |
| 2024-11-20 | $0.95 | $0.8918 | $0.0582 | 745,883.0 | +1.42% |
| 2024-11-19 | $0.91 | $0.8062 | $0.1038 | 1,271,806.0 | +10.66% |
| 2024-11-18 | $0.95 | $0.82 | $0.13 | 1,449,721.0 | -8.16% |
| 2024-11-15 | $1.03 | $0.8888 | $0.1412 | 2,965,203.0 | -17.13% |
| 2024-11-14 | $1.18 | $1.07 | $0.105 | 1,555,097.0 | -5.26% |
| 2024-11-13 | $1.19 | $1.13 | $0.06 | 991,577.0 | -1.72% |
| 2024-11-12 | $1.21 | $1.13 | $0.08 | 915,798.0 | -3.33% |
| 2024-11-11 | $1.21 | $1.17 | $0.038 | 894,521.0 | +0.84% |
| 2024-11-08 | $1.20 | $1.10 | $0.10 | 1,023,271.0 | +6.25% |
| 2024-11-07 | $1.15 | $1.11 | $0.0389 | 780,758.0 | -0.88% |
| 2024-11-06 | $1.17 | $1.11 | $0.0595 | 1,540,635.0 | +2.73% |
| 2024-11-05 | $1.17 | $1.06 | $0.11 | 3,150,778.0 | +1.85% |
| 2024-11-04 | $1.09 | $1.06 | $0.03 | 478,427.0 | +1.89% |
| 2024-11-01 | $1.07 | $1.04 | $0.025 | 531,994.0 | +0.95% |
| 2024-10-31 | $1.08 | $1.05 | $0.03 | 655,503.0 | -0.94% |
| 2024-10-30 | $1.13 | $1.04 | $0.09 | 1,330,788.0 | -5.36% |
| 2024-10-29 | $1.13 | $1.08 | $0.045 | 545,359.0 | +2.75% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.21 | $0.8062 | $0.4038 | 23,669,337.0 | -8.48% |
| 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% |
Rekor Systems Inc 주식 (REKR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.50 | $0.5624 | $0.9376 | 12,573,435.0 | +21.82% |
| 2022-11 | $1.15 | $0.84 | $0.31 | 4,685,865.0 | -1.49% |
| 2022-10 | $1.33 | $0.911 | $0.419 | 4,147,416.0 | +0.00% |
| 2022-09 | $1.43 | $0.8515 | $0.5785 | 6,230,781.0 | -29.58% |
| 2022-08 | $2.12 | $1.29 | $0.835 | 12,061,784.0 | -21.55% |
| 2022-07 | $2.25 | $1.54 | $0.71 | 9,716,426.0 | +2.84% |
| 2022-06 | $2.97 | $1.68 | $1.29 | 33,444,998.0 | -34.08% |
| 2022-05 | $3.27 | $2.01 | $1.26 | 34,540,094.0 | -10.10% |
| 2022-04 | $5.08 | $2.91 | $2.17 | 11,545,309.0 | -34.87% |
| 2022-03 | $4.83 | $3.37 | $1.46 | 12,482,507.0 | -3.59% |
| 2022-02 | $5.19 | $3.71 | $1.48 | 9,199,697.0 | +1.72% |
| 2022-01 | $7.33 | $3.75 | $3.58 | 10,299,947.0 | -29.01% |
2.54%
자본화:
|
볼륨(24시간):