REKR(REKR)
REKR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.36 | $0.37 | $0.35 | $0.36 | 1.22M |
| 10/12/2026 | $0.34 | $0.37 | $0.33 | $0.36 | 2.32M |
| 10/9/2026 | $0.34 | $0.34 | $0.32 | $0.34 | 1.42M |
| 10/8/2026 | $0.33 | $0.34 | $0.33 | $0.33 | 1.53M |
| 10/7/2026 | $0.32 | $0.34 | $0.30 | $0.34 | 2.47M |
| 10/6/2026 | $0.37 | $0.37 | $0.32 | $0.32 | 2.96M |
| 10/5/2026 | $0.37 | $0.38 | $0.36 | $0.36 | 1.47M |
| 10/2/2026 | $0.40 | $0.40 | $0.36 | $0.37 | 1.56M |
| 10/1/2026 | $0.37 | $0.38 | $0.36 | $0.38 | 1.41M |
| 9/30/2026 | $0.38 | $0.40 | $0.36 | $0.37 | 1.58M |
| 9/29/2026 | $0.39 | $0.40 | $0.38 | $0.38 | 1.41M |
| 9/28/2026 | $0.40 | $0.40 | $0.36 | $0.39 | 2.66M |
| 9/25/2026 | $0.43 | $0.43 | $0.40 | $0.40 | 1.27M |
| 9/24/2026 | $0.42 | $0.44 | $0.42 | $0.43 | 1.06M |
| 9/23/2026 | $0.46 | $0.47 | $0.42 | $0.43 | 2.50M |
| 9/22/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 1.81M |
| 9/21/2026 | $0.44 | $0.47 | $0.44 | $0.46 | 1.45M |
| 9/18/2026 | $0.43 | $0.44 | $0.41 | $0.43 | 2.20M |
| 9/17/2026 | $0.44 | $0.45 | $0.43 | $0.43 | 1.19M |
| 9/16/2026 | $0.44 | $0.44 | $0.43 | $0.43 | 1.39M |
| 9/15/2026 | $0.46 | $0.47 | $0.42 | $0.44 | 2.19M |
| 9/14/2026 | $0.45 | $0.48 | $0.44 | $0.47 | 1.73M |
| 9/11/2026 | $0.48 | $0.48 | $0.45 | $0.46 | 1.28M |
| 9/10/2026 | $0.50 | $0.50 | $0.46 | $0.48 | 2.28M |
| 9/9/2026 | $0.50 | $0.52 | $0.49 | $0.49 | 2.05M |
| 9/8/2026 | $0.53 | $0.54 | $0.50 | $0.50 | 2.27M |
| 9/4/2026 | $0.53 | $0.54 | $0.52 | $0.54 | 1.21M |
| 9/3/2026 | $0.51 | $0.52 | $0.51 | $0.52 | 1.11M |
| 9/2/2026 | $0.51 | $0.53 | $0.50 | $0.51 | 1.93M |
| 9/1/2026 | $0.55 | $0.55 | $0.52 | $0.52 | 1.90M |
| 8/31/2026 | $0.57 | $0.58 | $0.54 | $0.55 | 1.37M |
| 8/28/2026 | $0.58 | $0.58 | $0.54 | $0.55 | 2.37M |
| 8/27/2026 | $0.59 | $0.61 | $0.57 | $0.57 | 1.32M |
| 8/26/2026 | $0.58 | $0.59 | $0.57 | $0.57 | 1.15M |
| 8/25/2026 | $0.58 | $0.59 | $0.58 | $0.58 | 1.50M |
| 8/24/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 1.51M |
| 8/21/2026 | $0.59 | $0.62 | $0.59 | $0.61 | 1.33M |
| 8/20/2026 | $0.60 | $0.61 | $0.58 | $0.59 | 1.37M |
| 8/19/2026 | $0.61 | $0.61 | $0.58 | $0.60 | 1.89M |
| 8/18/2026 | $0.64 | $0.65 | $0.61 | $0.61 | 2.05M |
| 8/17/2026 | $0.72 | $0.72 | $0.64 | $0.65 | 2.44M |
| 8/14/2026 | $0.71 | $0.73 | $0.70 | $0.71 | 1.68M |
| 8/13/2026 | $0.72 | $0.75 | $0.70 | $0.71 | 3.00M |
| 8/12/2026 | $0.70 | $0.72 | $0.68 | $0.68 | 1.58M |
| 8/11/2026 | $0.68 | $0.72 | $0.67 | $0.68 | 2.31M |
| 8/10/2026 | $0.67 | $0.70 | $0.66 | $0.66 | 945,100 |
| 8/7/2026 | $0.66 | $0.68 | $0.65 | $0.67 | 789,520 |
| 8/6/2026 | $0.66 | $0.67 | $0.64 | $0.65 | 573,526 |
| 8/5/2026 | $0.70 | $0.70 | $0.64 | $0.64 | 772,708 |
| 8/4/2026 | $0.68 | $0.71 | $0.66 | $0.69 | 1.26M |
| 8/3/2026 | $0.62 | $0.67 | $0.62 | $0.65 | 1.07M |
| 7/31/2026 | $0.63 | $0.64 | $0.62 | $0.62 | 454,200 |
| 7/30/2026 | $0.59 | $0.63 | $0.59 | $0.61 | 678,186 |
| 7/29/2026 | $0.62 | $0.63 | $0.60 | $0.60 | 886,257 |
| 7/28/2026 | $0.61 | $0.64 | $0.60 | $0.63 | 687,462 |
| 7/27/2026 | $0.62 | $0.64 | $0.60 | $0.62 | 836,392 |
| 7/24/2026 | $0.61 | $0.63 | $0.59 | $0.61 | 904,500 |
| 7/23/2026 | $0.61 | $0.63 | $0.60 | $0.60 | 618,022 |
| 7/22/2026 | $0.63 | $0.64 | $0.60 | $0.62 | 696,015 |
| 7/21/2026 | $0.61 | $0.64 | $0.61 | $0.63 | 742,104 |
| 7/20/2026 | $0.56 | $0.64 | $0.55 | $0.61 | 2.53M |
| 7/17/2026 | $0.59 | $0.59 | $0.55 | $0.57 | 3.95M |
| 7/16/2026 | $0.66 | $0.66 | $0.60 | $0.60 | 3.61M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
