Rekor Systems Inc NASDAQ:REKR Historical Prices

Below are the 1622 trading days of historical prices for REKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1622	NASDAQ	REKR	Tue, Mar 5, 2024	2.52	2.52	2.30	2.34
1621	NASDAQ	REKR	Mon, Mar 4, 2024	2.53	2.71	2.51	2.55
1620	NASDAQ	REKR	Fri, Mar 1, 2024	2.42	2.55	2.36	2.41
1619	NASDAQ	REKR	Thu, Feb 29, 2024	2.33	2.39	2.29	2.38
1618	NASDAQ	REKR	Wed, Feb 28, 2024	2.34	2.36	2.24	2.25
1617	NASDAQ	REKR	Tue, Feb 27, 2024	2.39	2.48	2.34	2.34
1616	NASDAQ	REKR	Mon, Feb 26, 2024	2.38	2.46	2.32	2.35
1615	NASDAQ	REKR	Fri, Feb 23, 2024	2.28	2.37	2.21	2.30
1614	NASDAQ	REKR	Thu, Feb 22, 2024	2.37	2.40	2.25	2.28
1613	NASDAQ	REKR	Wed, Feb 21, 2024	2.32	2.35	2.27	2.29
1612	NASDAQ	REKR	Tue, Feb 20, 2024	2.55	2.59	2.34	2.36
1611	NASDAQ	REKR	Fri, Feb 16, 2024	2.40	2.57	2.39	2.55
1610	NASDAQ	REKR	Thu, Feb 15, 2024	2.53	2.55	2.40	2.46
1609	NASDAQ	REKR	Wed, Feb 14, 2024	2.50	2.59	2.41	2.50
1608	NASDAQ	REKR	Tue, Feb 13, 2024	2.62	2.65	2.45	2.47
1607	NASDAQ	REKR	Mon, Feb 12, 2024	2.79	2.79	2.65	2.70
1606	NASDAQ	REKR	Fri, Feb 9, 2024	2.67	2.76	2.62	2.75
1605	NASDAQ	REKR	Thu, Feb 8, 2024	2.67	2.80	2.63	2.67
1604	NASDAQ	REKR	Wed, Feb 7, 2024	2.85	2.86	2.67	2.69
1603	NASDAQ	REKR	Tue, Feb 6, 2024	3.04	3.13	2.93	3.00
1602	NASDAQ	REKR	Mon, Feb 5, 2024	3.10	3.15	2.97	3.05
1601	NASDAQ	REKR	Fri, Feb 2, 2024	3.15	3.15	3.03	3.12
1600	NASDAQ	REKR	Thu, Feb 1, 2024	3.19	3.25	3.08	3.16
1599	NASDAQ	REKR	Wed, Jan 31, 2024	3.33	3.36	3.10	3.15
1598	NASDAQ	REKR	Tue, Jan 30, 2024	3.45	3.51	3.27	3.34
1597	NASDAQ	REKR	Mon, Jan 29, 2024	3.43	3.50	3.30	3.40
1596	NASDAQ	REKR	Fri, Jan 26, 2024	3.46	3.50	3.35	3.44
1595	NASDAQ	REKR	Thu, Jan 25, 2024	3.53	3.67	3.43	3.45
1594	NASDAQ	REKR	Wed, Jan 24, 2024	3.64	3.78	3.45	3.51
1593	NASDAQ	REKR	Tue, Jan 23, 2024	3.66	3.67	3.46	3.58
1592	NASDAQ	REKR	Mon, Jan 22, 2024	3.57	3.69	3.51	3.63
1591	NASDAQ	REKR	Fri, Jan 19, 2024	3.48	3.52	3.34	3.48
1590	NASDAQ	REKR	Thu, Jan 18, 2024	3.64	3.72	3.39	3.46
1589	NASDAQ	REKR	Wed, Jan 17, 2024	3.81	3.81	3.53	3.61
1588	NASDAQ	REKR	Tue, Jan 16, 2024	3.52	3.92	3.41	3.87
1587	NASDAQ	REKR	Fri, Jan 12, 2024	3.45	3.72	3.45	3.60
1586	NASDAQ	REKR	Thu, Jan 11, 2024	3.49	3.56	3.26	3.42
1585	NASDAQ	REKR	Wed, Jan 10, 2024	3.73	3.73	3.40	3.51
1584	NASDAQ	REKR	Tue, Jan 9, 2024	3.65	3.85	3.61	3.74
1583	NASDAQ	REKR	Mon, Jan 8, 2024	3.34	3.67	3.28	3.63
1582	NASDAQ	REKR	Fri, Jan 5, 2024	3.40	3.46	3.25	3.35
1581	NASDAQ	REKR	Thu, Jan 4, 2024	3.25	3.50	3.23	3.41
1580	NASDAQ	REKR	Wed, Jan 3, 2024	3.16	3.35	3.05	3.27
1579	NASDAQ	REKR	Tue, Jan 2, 2024	3.29	3.29	2.96	3.14
1578	NASDAQ	REKR	Fri, Dec 29, 2023	3.29	3.50	3.27	3.33
1577	NASDAQ	REKR	Thu, Dec 28, 2023	3.19	3.28	3.16	3.26
1576	NASDAQ	REKR	Wed, Dec 27, 2023	3.09	3.20	3.03	3.19
1575	NASDAQ	REKR	Tue, Dec 26, 2023	3.05	3.11	2.94	3.08
1574	NASDAQ	REKR	Fri, Dec 22, 2023	3.01	3.28	3.00	3.03
1573	NASDAQ	REKR	Thu, Dec 21, 2023	2.93	3.00	2.87	2.99
1572	NASDAQ	REKR	Wed, Dec 20, 2023	2.95	3.01	2.86	2.88
1571	NASDAQ	REKR	Tue, Dec 19, 2023	2.91	3.09	2.91	2.99
1570	NASDAQ	REKR	Mon, Dec 18, 2023	2.93	3.07	2.84	2.90
1569	NASDAQ	REKR	Fri, Dec 15, 2023	2.88	2.96	2.79	2.94
1568	NASDAQ	REKR	Thu, Dec 14, 2023	2.88	3.05	2.75	2.85
1567	NASDAQ	REKR	Wed, Dec 13, 2023	2.59	2.84	2.58	2.83
1566	NASDAQ	REKR	Tue, Dec 12, 2023	2.62	2.63	2.57	2.59
1565	NASDAQ	REKR	Mon, Dec 11, 2023	2.67	2.67	2.56	2.62
1564	NASDAQ	REKR	Fri, Dec 8, 2023	2.58	2.73	2.58	2.69
1563	NASDAQ	REKR	Thu, Dec 7, 2023	2.75	2.80	2.62	2.69
1562	NASDAQ	REKR	Wed, Dec 6, 2023	2.79	2.80	2.62	2.71
1561	NASDAQ	REKR	Tue, Dec 5, 2023	2.74	2.84	2.69	2.74
1560	NASDAQ	REKR	Mon, Dec 4, 2023	2.76	2.83	2.66	2.75
1559	NASDAQ	REKR	Fri, Dec 1, 2023	2.74	2.86	2.69	2.82
1558	NASDAQ	REKR	Thu, Nov 30, 2023	3.00	3.05	2.69	2.77
1557	NASDAQ	REKR	Wed, Nov 29, 2023	3.05	3.31	2.98	2.99
1556	NASDAQ	REKR	Tue, Nov 28, 2023	2.84	3.05	2.83	3.01
1555	NASDAQ	REKR	Mon, Nov 27, 2023	2.74	2.95	2.73	2.84
1554	NASDAQ	REKR	Fri, Nov 24, 2023	2.77	2.84	2.71	2.80
1553	NASDAQ	REKR	Wed, Nov 22, 2023	2.77	2.88	2.76	2.82
1552	NASDAQ	REKR	Tue, Nov 21, 2023	2.85	2.92	2.57	2.75
1551	NASDAQ	REKR	Mon, Nov 20, 2023	2.72	2.94	2.70	2.91
1550	NASDAQ	REKR	Fri, Nov 17, 2023	2.55	2.82	2.54	2.73
1549	NASDAQ	REKR	Thu, Nov 16, 2023	2.66	2.71	2.52	2.54
1548	NASDAQ	REKR	Wed, Nov 15, 2023	2.58	2.95	2.55	2.64
1547	NASDAQ	REKR	Tue, Nov 14, 2023	2.76	3.05	2.76	2.88
1546	NASDAQ	REKR	Mon, Nov 13, 2023	2.59	2.71	2.52	2.68
1545	NASDAQ	REKR	Fri, Nov 10, 2023	2.68	2.69	2.57	2.62
1544	NASDAQ	REKR	Thu, Nov 9, 2023	2.73	2.88	2.66	2.68
1543	NASDAQ	REKR	Wed, Nov 8, 2023	2.76	2.80	2.68	2.70
1542	NASDAQ	REKR	Tue, Nov 7, 2023	2.92	2.95	2.70	2.75
1541	NASDAQ	REKR	Mon, Nov 6, 2023	2.90	2.92	2.77	2.88
1540	NASDAQ	REKR	Fri, Nov 3, 2023	2.80	2.99	2.79	2.91
1539	NASDAQ	REKR	Thu, Nov 2, 2023	2.73	2.82	2.68	2.78
1538	NASDAQ	REKR	Wed, Nov 1, 2023	2.71	2.74	2.56	2.66
1537	NASDAQ	REKR	Tue, Oct 31, 2023	2.60	2.80	2.54	2.75
1536	NASDAQ	REKR	Mon, Oct 30, 2023	2.60	2.66	2.55	2.60
1535	NASDAQ	REKR	Fri, Oct 27, 2023	2.68	2.75	2.52	2.55
1534	NASDAQ	REKR	Thu, Oct 26, 2023	2.65	2.75	2.61	2.71
1533	NASDAQ	REKR	Wed, Oct 25, 2023	2.80	2.80	2.65	2.68
1532	NASDAQ	REKR	Tue, Oct 24, 2023	2.81	2.92	2.77	2.80
1531	NASDAQ	REKR	Mon, Oct 23, 2023	2.75	2.82	2.65	2.80
1530	NASDAQ	REKR	Fri, Oct 20, 2023	2.80	2.84	2.73	2.81
1529	NASDAQ	REKR	Thu, Oct 19, 2023	3.00	3.03	2.77	2.78
1528	NASDAQ	REKR	Wed, Oct 18, 2023	3.11	3.11	2.91	3.00
1527	NASDAQ	REKR	Tue, Oct 17, 2023	3.10	3.26	3.09	3.16
1526	NASDAQ	REKR	Mon, Oct 16, 2023	2.98	3.14	2.92	3.09
1525	NASDAQ	REKR	Fri, Oct 13, 2023	3.24	3.25	2.96	2.97
1524	NASDAQ	REKR	Thu, Oct 12, 2023	3.39	3.40	3.15	3.19
1523	NASDAQ	REKR	Wed, Oct 11, 2023	3.35	3.56	3.29	3.40
1522	NASDAQ	REKR	Tue, Oct 10, 2023	2.93	3.40	2.93	3.24
1521	NASDAQ	REKR	Mon, Oct 9, 2023	2.88	2.98	2.83	2.94
1520	NASDAQ	REKR	Fri, Oct 6, 2023	2.67	2.93	2.65	2.91
1519	NASDAQ	REKR	Thu, Oct 5, 2023	2.74	2.74	2.63	2.70
1518	NASDAQ	REKR	Wed, Oct 4, 2023	2.73	2.79	2.66	2.75
1517	NASDAQ	REKR	Tue, Oct 3, 2023	2.76	2.85	2.64	2.70
1516	NASDAQ	REKR	Mon, Oct 2, 2023	2.82	2.88	2.72	2.78
1515	NASDAQ	REKR	Fri, Sep 29, 2023	2.85	2.93	2.79	2.82
1514	NASDAQ	REKR	Thu, Sep 28, 2023	2.89	2.98	2.80	2.82
1513	NASDAQ	REKR	Wed, Sep 27, 2023	2.76	3.01	2.76	2.90
1512	NASDAQ	REKR	Tue, Sep 26, 2023	2.66	2.78	2.64	2.72
1511	NASDAQ	REKR	Mon, Sep 25, 2023	2.63	2.77	2.61	2.66
1510	NASDAQ	REKR	Fri, Sep 22, 2023	2.72	2.82	2.67	2.68
1509	NASDAQ	REKR	Thu, Sep 21, 2023	2.86	2.92	2.76	2.77
1508	NASDAQ	REKR	Wed, Sep 20, 2023	2.96	3.08	2.87	2.97
1507	NASDAQ	REKR	Tue, Sep 19, 2023	3.20	3.20	2.93	2.95
1506	NASDAQ	REKR	Mon, Sep 18, 2023	3.29	3.32	3.18	3.27
1505	NASDAQ	REKR	Fri, Sep 15, 2023	3.38	3.49	3.27	3.35
1504	NASDAQ	REKR	Thu, Sep 14, 2023	3.69	3.70	3.36	3.37
1503	NASDAQ	REKR	Wed, Sep 13, 2023	3.88	3.99	3.66	3.69
1502	NASDAQ	REKR	Tue, Sep 12, 2023	3.89	4.01	3.73	3.76
1501	NASDAQ	REKR	Mon, Sep 11, 2023	3.98	3.98	3.98	3.98
1500	NASDAQ	REKR	Fri, Sep 8, 2023	3.52	3.73	3.52	3.71
1499	NASDAQ	REKR	Thu, Sep 7, 2023	3.58	3.60	3.34	3.48
1498	NASDAQ	REKR	Wed, Sep 6, 2023	3.54	3.89	3.53	3.73
1497	NASDAQ	REKR	Tue, Sep 5, 2023	3.79	3.85	3.43	3.61
1496	NASDAQ	REKR	Fri, Sep 1, 2023	3.70	3.83	3.62	3.81
1495	NASDAQ	REKR	Thu, Aug 31, 2023	3.89	3.92	3.68	3.70
1494	NASDAQ	REKR	Wed, Aug 30, 2023	4.03	4.07	3.82	3.87
1493	NASDAQ	REKR	Tue, Aug 29, 2023	3.60	4.15	3.54	4.08
1492	NASDAQ	REKR	Mon, Aug 28, 2023	3.59	3.82	3.56	3.59
1491	NASDAQ	REKR	Fri, Aug 25, 2023	3.59	3.87	3.26	3.55
1490	NASDAQ	REKR	Thu, Aug 24, 2023	3.83	3.92	3.43	3.55
1489	NASDAQ	REKR	Wed, Aug 23, 2023	3.43	3.79	3.36	3.67
1488	NASDAQ	REKR	Tue, Aug 22, 2023	3.48	3.55	3.13	3.40
1487	NASDAQ	REKR	Mon, Aug 21, 2023	3.45	3.47	3.17	3.43
1486	NASDAQ	REKR	Fri, Aug 18, 2023	3.00	3.23	2.96	3.14
1485	NASDAQ	REKR	Thu, Aug 17, 2023	2.77	3.13	2.63	3.04
1484	NASDAQ	REKR	Wed, Aug 16, 2023	2.50	2.80	2.48	2.73
1483	NASDAQ	REKR	Tue, Aug 15, 2023	2.76	2.79	2.45	2.48
1482	NASDAQ	REKR	Mon, Aug 14, 2023	2.69	2.84	2.62	2.73
1481	NASDAQ	REKR	Fri, Aug 11, 2023	2.59	2.65	2.53	2.63
1480	NASDAQ	REKR	Thu, Aug 10, 2023	2.53	2.66	2.52	2.57
1479	NASDAQ	REKR	Wed, Aug 9, 2023	2.58	2.61	2.45	2.51
1478	NASDAQ	REKR	Tue, Aug 8, 2023	2.64	2.65	2.47	2.58
1477	NASDAQ	REKR	Mon, Aug 7, 2023	2.82	2.82	2.62	2.67
1476	NASDAQ	REKR	Fri, Aug 4, 2023	2.75	2.97	2.69	2.82
1475	NASDAQ	REKR	Thu, Aug 3, 2023	2.75	2.80	2.65	2.74
1474	NASDAQ	REKR	Wed, Aug 2, 2023	3.00	3.01	2.74	2.80
1473	NASDAQ	REKR	Tue, Aug 1, 2023	2.97	3.14	2.89	3.02
1472	NASDAQ	REKR	Mon, Jul 31, 2023	2.69	3.08	2.65	3.04
1471	NASDAQ	REKR	Fri, Jul 28, 2023	2.38	2.64	2.36	2.60
1470	NASDAQ	REKR	Thu, Jul 27, 2023	2.85	2.88	2.30	2.38
1469	NASDAQ	REKR	Wed, Jul 26, 2023	2.90	2.92	2.71	2.83
1468	NASDAQ	REKR	Tue, Jul 25, 2023	2.91	2.95	2.66	2.85
1467	NASDAQ	REKR	Mon, Jul 24, 2023	3.07	3.07	2.90	2.92
1466	NASDAQ	REKR	Fri, Jul 21, 2023	3.07	3.19	2.89	3.07
1465	NASDAQ	REKR	Thu, Jul 20, 2023	2.95	3.10	2.80	3.05
1464	NASDAQ	REKR	Wed, Jul 19, 2023	3.23	3.25	2.95	2.97
1463	NASDAQ	REKR	Tue, Jul 18, 2023	3.19	3.50	3.03	3.23
1462	NASDAQ	REKR	Mon, Jul 17, 2023	2.76	3.01	2.60	2.99
1461	NASDAQ	REKR	Fri, Jul 14, 2023	2.95	3.01	2.70	2.73
1460	NASDAQ	REKR	Thu, Jul 13, 2023	3.11	3.37	2.85	2.94
1459	NASDAQ	REKR	Wed, Jul 12, 2023	2.70	3.16	2.70	3.06
1458	NASDAQ	REKR	Tue, Jul 11, 2023	2.64	2.89	2.55	2.65
1457	NASDAQ	REKR	Mon, Jul 10, 2023	2.49	2.67	2.30	2.60
1456	NASDAQ	REKR	Fri, Jul 7, 2023	2.66	2.75	2.51	2.54
1455	NASDAQ	REKR	Thu, Jul 6, 2023	2.30	2.70	2.04	2.68
1454	NASDAQ	REKR	Wed, Jul 5, 2023	2.24	2.46	2.23	2.42
1453	NASDAQ	REKR	Mon, Jul 3, 2023	1.81	2.32	1.81	2.28
1452	NASDAQ	REKR	Fri, Jun 30, 2023	1.98	1.98	1.70	1.78
1451	NASDAQ	REKR	Thu, Jun 29, 2023	1.89	1.99	1.84	1.94
1450	NASDAQ	REKR	Wed, Jun 28, 2023	1.60	1.87	1.58	1.86
1449	NASDAQ	REKR	Tue, Jun 27, 2023	1.41	1.64	1.37	1.57
1448	NASDAQ	REKR	Mon, Jun 26, 2023	1.41	1.46	1.31	1.40
1447	NASDAQ	REKR	Fri, Jun 23, 2023	1.41	1.49	1.28	1.39
1446	NASDAQ	REKR	Thu, Jun 22, 2023	1.55	1.58	1.41	1.46
1445	NASDAQ	REKR	Wed, Jun 21, 2023	1.60	1.61	1.51	1.53
1444	NASDAQ	REKR	Tue, Jun 20, 2023	1.70	1.76	1.54	1.60
1443	NASDAQ	REKR	Fri, Jun 16, 2023	1.88	1.95	1.65	1.73
1442	NASDAQ	REKR	Thu, Jun 15, 2023	1.77	1.89	1.73	1.82
1441	NASDAQ	REKR	Wed, Jun 14, 2023	1.84	2.10	1.75	1.76
1440	NASDAQ	REKR	Tue, Jun 13, 2023	1.84	1.90	1.77	1.86
1439	NASDAQ	REKR	Mon, Jun 12, 2023	1.83	1.94	1.80	1.83
1438	NASDAQ	REKR	Fri, Jun 9, 2023	1.86	1.89	1.71	1.82
1437	NASDAQ	REKR	Thu, Jun 8, 2023	1.71	1.88	1.60	1.84
1436	NASDAQ	REKR	Wed, Jun 7, 2023	1.88	1.89	1.68	1.71
1435	NASDAQ	REKR	Tue, Jun 6, 2023	1.65	1.86	1.61	1.82
1434	NASDAQ	REKR	Mon, Jun 5, 2023	1.69	1.74	1.58	1.60
1433	NASDAQ	REKR	Fri, Jun 2, 2023	1.77	1.87	1.60	1.62
1432	NASDAQ	REKR	Thu, Jun 1, 2023	1.69	1.94	1.63	1.76
1431	NASDAQ	REKR	Wed, May 31, 2023	1.47	1.70	1.35	1.66
1430	NASDAQ	REKR	Tue, May 30, 2023	1.42	1.54	1.35	1.47
1429	NASDAQ	REKR	Fri, May 26, 2023	1.35	1.50	1.32	1.38
1428	NASDAQ	REKR	Thu, May 25, 2023	1.37	1.37	1.25	1.29
1427	NASDAQ	REKR	Wed, May 24, 2023	1.38	1.42	1.28	1.34
1426	NASDAQ	REKR	Tue, May 23, 2023	1.54	1.58	1.41	1.42
1425	NASDAQ	REKR	Mon, May 22, 2023	1.32	1.53	1.32	1.51
1424	NASDAQ	REKR	Fri, May 19, 2023	1.30	1.37	1.29	1.33
1423	NASDAQ	REKR	Thu, May 18, 2023	1.28	1.32	1.24	1.29
1422	NASDAQ	REKR	Wed, May 17, 2023	1.23	1.28	1.20	1.28
1421	NASDAQ	REKR	Tue, May 16, 2023	1.19	1.31	1.19	1.21
1420	NASDAQ	REKR	Mon, May 15, 2023	1.24	1.29	1.20	1.21
1419	NASDAQ	REKR	Fri, May 12, 2023	1.33	1.35	1.20	1.20
1418	NASDAQ	REKR	Thu, May 11, 2023	1.31	1.36	1.29	1.35
1417	NASDAQ	REKR	Wed, May 10, 2023	1.22	1.36	1.21	1.31
1416	NASDAQ	REKR	Tue, May 9, 2023	1.33	1.33	1.20	1.22
1415	NASDAQ	REKR	Mon, May 8, 2023	1.33	1.34	1.26	1.31
1414	NASDAQ	REKR	Fri, May 5, 2023	1.22	1.30	1.22	1.29
1413	NASDAQ	REKR	Thu, May 4, 2023	1.11	1.21	1.08	1.19
1412	NASDAQ	REKR	Wed, May 3, 2023	1.11	1.13	1.06	1.09
1411	NASDAQ	REKR	Tue, May 2, 2023	1.14	1.17	1.07	1.10
1410	NASDAQ	REKR	Mon, May 1, 2023	1.20	1.22	1.14	1.15
1409	NASDAQ	REKR	Fri, Apr 28, 2023	1.22	1.25	1.17	1.21
1408	NASDAQ	REKR	Thu, Apr 27, 2023	1.21	1.27	1.13	1.26
1407	NASDAQ	REKR	Wed, Apr 26, 2023	1.09	1.26	1.05	1.21
1406	NASDAQ	REKR	Tue, Apr 25, 2023	1.00	1.09	1.00	1.05
1405	NASDAQ	REKR	Mon, Apr 24, 2023	1.03	1.07	1.00	1.00
1404	NASDAQ	REKR	Fri, Apr 21, 2023	1.09	1.12	1.01	1.03
1403	NASDAQ	REKR	Thu, Apr 20, 2023	1.13	1.14	1.05	1.07
1402	NASDAQ	REKR	Wed, Apr 19, 2023	1.20	1.26	1.04	1.14
1401	NASDAQ	REKR	Tue, Apr 18, 2023	1.19	1.21	1.04	1.14
1400	NASDAQ	REKR	Mon, Apr 17, 2023	1.21	1.24	1.15	1.19
1399	NASDAQ	REKR	Fri, Apr 14, 2023	1.27	1.28	1.20	1.22
1398	NASDAQ	REKR	Thu, Apr 13, 2023	1.21	1.28	1.20	1.28
1397	NASDAQ	REKR	Wed, Apr 12, 2023	1.30	1.32	1.18	1.21
1396	NASDAQ	REKR	Tue, Apr 11, 2023	1.19	1.32	1.19	1.27
1395	NASDAQ	REKR	Mon, Apr 10, 2023	1.12	1.25	1.12	1.24
1394	NASDAQ	REKR	Thu, Apr 6, 2023	1.08	1.14	1.08	1.10
1393	NASDAQ	REKR	Wed, Apr 5, 2023	1.18	1.18	1.10	1.11
1392	NASDAQ	REKR	Tue, Apr 4, 2023	1.19	1.23	1.13	1.15
1391	NASDAQ	REKR	Mon, Apr 3, 2023	1.25	1.26	1.16	1.18
1390	NASDAQ	REKR	Fri, Mar 31, 2023	1.26	1.27	1.21	1.25
1389	NASDAQ	REKR	Thu, Mar 30, 2023	1.25	1.34	1.20	1.22
1388	NASDAQ	REKR	Wed, Mar 29, 2023	1.34	1.36	1.26	1.31
1387	NASDAQ	REKR	Tue, Mar 28, 2023	1.38	1.41	1.30	1.31
1386	NASDAQ	REKR	Mon, Mar 27, 2023	1.39	1.45	1.32	1.42
1385	NASDAQ	REKR	Fri, Mar 24, 2023	1.36	1.42	1.31	1.39
1384	NASDAQ	REKR	Thu, Mar 23, 2023	1.41	1.55	1.41	1.43
1383	NASDAQ	REKR	Wed, Mar 22, 2023	1.41	1.51	1.34	1.38
1382	NASDAQ	REKR	Tue, Mar 21, 2023	1.24	1.39	1.22	1.35
1381	NASDAQ	REKR	Mon, Mar 20, 2023	1.26	1.33	1.19	1.23
1380	NASDAQ	REKR	Fri, Mar 17, 2023	1.31	1.42	1.25	1.26
1379	NASDAQ	REKR	Thu, Mar 16, 2023	1.38	1.50	1.30	1.31
1378	NASDAQ	REKR	Wed, Mar 15, 2023	1.37	1.41	1.30	1.35
1377	NASDAQ	REKR	Tue, Mar 14, 2023	1.55	1.55	1.37	1.40
1376	NASDAQ	REKR	Mon, Mar 13, 2023	1.49	1.52	1.38	1.41
1375	NASDAQ	REKR	Fri, Mar 10, 2023	1.54	1.58	1.46	1.52
1374	NASDAQ	REKR	Thu, Mar 9, 2023	1.73	1.74	1.56	1.56
1373	NASDAQ	REKR	Wed, Mar 8, 2023	1.72	1.77	1.67	1.70
1372	NASDAQ	REKR	Tue, Mar 7, 2023	1.67	1.78	1.66	1.76
1371	NASDAQ	REKR	Mon, Mar 6, 2023	1.80	1.80	1.62	1.68
1370	NASDAQ	REKR	Fri, Mar 3, 2023	1.45	1.82	1.45	1.78
1369	NASDAQ	REKR	Thu, Mar 2, 2023	1.43	1.49	1.42	1.42
1368	NASDAQ	REKR	Wed, Mar 1, 2023	1.46	1.54	1.43	1.45
1367	NASDAQ	REKR	Tue, Feb 28, 2023	1.49	1.50	1.43	1.49
1366	NASDAQ	REKR	Mon, Feb 27, 2023	1.43	1.50	1.42	1.49
1365	NASDAQ	REKR	Fri, Feb 24, 2023	1.55	1.62	1.41	1.43
1364	NASDAQ	REKR	Thu, Feb 23, 2023	1.68	1.71	1.53	1.56
1363	NASDAQ	REKR	Wed, Feb 22, 2023	1.71	1.72	1.62	1.67
1362	NASDAQ	REKR	Tue, Feb 21, 2023	1.77	1.79	1.60	1.68
1361	NASDAQ	REKR	Fri, Feb 17, 2023	1.93	1.98	1.80	1.80
1360	NASDAQ	REKR	Thu, Feb 16, 2023	1.81	1.99	1.77	1.94
1359	NASDAQ	REKR	Wed, Feb 15, 2023	1.74	1.88	1.70	1.85
1358	NASDAQ	REKR	Tue, Feb 14, 2023	1.75	1.79	1.68	1.75
1357	NASDAQ	REKR	Mon, Feb 13, 2023	1.83	1.90	1.76	1.76
1356	NASDAQ	REKR	Fri, Feb 10, 2023	1.86	1.93	1.72	1.85
1355	NASDAQ	REKR	Thu, Feb 9, 2023	1.90	1.91	1.81	1.81
1354	NASDAQ	REKR	Wed, Feb 8, 2023	1.97	1.97	1.75	1.84
1353	NASDAQ	REKR	Tue, Feb 7, 2023	1.87	2.02	1.65	1.76
1352	NASDAQ	REKR	Mon, Feb 6, 2023	1.81	2.59	1.81	1.84
1351	NASDAQ	REKR	Fri, Feb 3, 2023	1.73	1.88	1.72	1.81
1350	NASDAQ	REKR	Thu, Feb 2, 2023	1.75	1.90	1.74	1.77
1349	NASDAQ	REKR	Wed, Feb 1, 2023	1.70	1.73	1.62	1.71
1348	NASDAQ	REKR	Tue, Jan 31, 2023	1.61	1.74	1.60	1.70
1347	NASDAQ	REKR	Mon, Jan 30, 2023	1.72	1.72	1.57	1.61
1346	NASDAQ	REKR	Fri, Jan 27, 2023	1.65	1.80	1.65	1.74
1345	NASDAQ	REKR	Thu, Jan 26, 2023	1.75	1.79	1.65	1.67
1344	NASDAQ	REKR	Wed, Jan 25, 2023	1.71	1.76	1.65	1.70
1343	NASDAQ	REKR	Tue, Jan 24, 2023	1.65	1.79	1.65	1.74
1342	NASDAQ	REKR	Mon, Jan 23, 2023	1.80	1.94	1.65	1.67
1341	NASDAQ	REKR	Fri, Jan 20, 2023	1.67	1.86	1.62	1.80
1340	NASDAQ	REKR	Thu, Jan 19, 2023	1.75	2.23	1.52	1.56
1339	NASDAQ	REKR	Wed, Jan 18, 2023	1.91	2.24	1.75	1.76
1338	NASDAQ	REKR	Tue, Jan 17, 2023	2.02	2.02	1.82	1.91
1337	NASDAQ	REKR	Fri, Jan 13, 2023	1.66	2.03	1.56	2.00
1336	NASDAQ	REKR	Thu, Jan 12, 2023	1.65	1.74	1.59	1.66
1335	NASDAQ	REKR	Wed, Jan 11, 2023	1.50	1.70	1.46	1.68
1334	NASDAQ	REKR	Tue, Jan 10, 2023	1.32	1.51	1.30	1.46
1333	NASDAQ	REKR	Mon, Jan 9, 2023	1.44	1.48	1.30	1.30
1332	NASDAQ	REKR	Fri, Jan 6, 2023	1.45	1.52	1.45	1.48
1331	NASDAQ	REKR	Thu, Jan 5, 2023	1.49	1.51	1.36	1.45
1330	NASDAQ	REKR	Wed, Jan 4, 2023	1.45	1.68	1.37	1.52
1329	NASDAQ	REKR	Tue, Jan 3, 2023	1.26	1.49	1.18	1.48
1328	NASDAQ	REKR	Fri, Dec 30, 2022	1.46	1.50	1.17	1.20
1327	NASDAQ	REKR	Thu, Dec 29, 2022	1.13	1.48	1.13	1.46
1326	NASDAQ	REKR	Wed, Dec 28, 2022	1.10	1.25	1.09	1.09
1325	NASDAQ	REKR	Tue, Dec 27, 2022	1.37	1.38	1.00	1.01
1324	NASDAQ	REKR	Fri, Dec 23, 2022	1.17	1.39	1.15	1.36
1323	NASDAQ	REKR	Thu, Dec 22, 2022	1.04	1.22	0.88	1.16
1322	NASDAQ	REKR	Wed, Dec 21, 2022	0.60	1.00	0.60	0.93
1321	NASDAQ	REKR	Tue, Dec 20, 2022	0.61	0.62	0.56	0.60
1320	NASDAQ	REKR	Mon, Dec 19, 2022	0.63	0.68	0.59	0.61
1319	NASDAQ	REKR	Fri, Dec 16, 2022	0.68	0.70	0.61	0.61
1318	NASDAQ	REKR	Thu, Dec 15, 2022	0.75	0.78	0.69	0.69
1317	NASDAQ	REKR	Wed, Dec 14, 2022	0.77	0.79	0.76	0.76
1316	NASDAQ	REKR	Tue, Dec 13, 2022	0.84	0.85	0.77	0.79
1315	NASDAQ	REKR	Mon, Dec 12, 2022	0.80	0.84	0.80	0.80
1314	NASDAQ	REKR	Fri, Dec 9, 2022	0.87	0.91	0.76	0.82
1313	NASDAQ	REKR	Thu, Dec 8, 2022	0.84	0.91	0.77	0.90
1312	NASDAQ	REKR	Wed, Dec 7, 2022	0.78	0.82	0.77	0.77
1311	NASDAQ	REKR	Tue, Dec 6, 2022	0.83	0.83	0.77	0.78
1310	NASDAQ	REKR	Mon, Dec 5, 2022	0.90	0.90	0.81	0.83
1309	NASDAQ	REKR	Fri, Dec 2, 2022	0.94	0.96	0.90	0.90
1308	NASDAQ	REKR	Thu, Dec 1, 2022	0.96	1.00	0.95	0.95
1307	NASDAQ	REKR	Wed, Nov 30, 2022	0.96	1.00	0.96	0.99
1306	NASDAQ	REKR	Tue, Nov 29, 2022	0.98	0.98	0.95	0.97
1305	NASDAQ	REKR	Mon, Nov 28, 2022	0.92	1.00	0.91	1.00
1304	NASDAQ	REKR	Fri, Nov 25, 2022	0.94	0.94	0.91	0.93
1303	NASDAQ	REKR	Wed, Nov 23, 2022	0.91	0.96	0.89	0.94
1302	NASDAQ	REKR	Tue, Nov 22, 2022	0.90	0.94	0.88	0.92
1301	NASDAQ	REKR	Mon, Nov 21, 2022	0.89	0.92	0.88	0.91
1300	NASDAQ	REKR	Fri, Nov 18, 2022	0.90	0.95	0.87	0.91
1299	NASDAQ	REKR	Thu, Nov 17, 2022	1.00	1.01	0.84	0.92
1298	NASDAQ	REKR	Wed, Nov 16, 2022	1.04	1.10	0.97	1.01
1297	NASDAQ	REKR	Tue, Nov 15, 2022	1.00	1.08	0.97	1.02
1296	NASDAQ	REKR	Mon, Nov 14, 2022	1.02	1.15	0.96	0.99
1295	NASDAQ	REKR	Fri, Nov 11, 2022	0.96	1.08	0.96	1.04
1294	NASDAQ	REKR	Thu, Nov 10, 2022	0.97	0.99	0.90	0.95
1293	NASDAQ	REKR	Wed, Nov 9, 2022	0.91	0.94	0.90	0.92
1292	NASDAQ	REKR	Tue, Nov 8, 2022	0.99	0.99	0.92	0.92
1291	NASDAQ	REKR	Mon, Nov 7, 2022	0.93	0.99	0.93	0.96
1290	NASDAQ	REKR	Fri, Nov 4, 2022	0.92	0.94	0.92	0.92
1289	NASDAQ	REKR	Thu, Nov 3, 2022	0.92	0.95	0.91	0.91
1288	NASDAQ	REKR	Wed, Nov 2, 2022	0.95	0.97	0.90	0.95
1287	NASDAQ	REKR	Tue, Nov 1, 2022	1.02	1.03	0.95	0.96
1286	NASDAQ	REKR	Mon, Oct 31, 2022	0.95	1.03	0.95	1.00
1285	NASDAQ	REKR	Fri, Oct 28, 2022	0.96	1.03	0.95	0.98
1284	NASDAQ	REKR	Thu, Oct 27, 2022	0.98	0.99	0.92	0.99
1283	NASDAQ	REKR	Wed, Oct 26, 2022	0.99	1.05	0.94	0.95
1282	NASDAQ	REKR	Tue, Oct 25, 2022	0.93	1.05	0.91	1.02
1281	NASDAQ	REKR	Mon, Oct 24, 2022	0.96	1.02	0.91	0.91
1280	NASDAQ	REKR	Fri, Oct 21, 2022	0.94	1.03	0.92	0.96
1279	NASDAQ	REKR	Thu, Oct 20, 2022	0.97	1.07	0.95	0.97
1278	NASDAQ	REKR	Wed, Oct 19, 2022	1.03	1.05	0.94	0.99
1277	NASDAQ	REKR	Tue, Oct 18, 2022	1.12	1.14	1.03	1.05
1276	NASDAQ	REKR	Mon, Oct 17, 2022	0.99	1.11	0.99	1.08
1275	NASDAQ	REKR	Fri, Oct 14, 2022	1.03	1.03	0.95	0.96
1274	NASDAQ	REKR	Thu, Oct 13, 2022	0.97	1.05	0.95	1.03
1273	NASDAQ	REKR	Wed, Oct 12, 2022	1.04	1.07	0.98	1.03
1272	NASDAQ	REKR	Tue, Oct 11, 2022	1.06	1.09	1.00	1.05
1271	NASDAQ	REKR	Mon, Oct 10, 2022	1.17	1.17	1.00	1.06
1270	NASDAQ	REKR	Fri, Oct 7, 2022	1.23	1.26	1.16	1.18
1269	NASDAQ	REKR	Thu, Oct 6, 2022	1.23	1.33	1.21	1.28
1268	NASDAQ	REKR	Wed, Oct 5, 2022	1.15	1.25	1.14	1.23
1267	NASDAQ	REKR	Tue, Oct 4, 2022	1.11	1.22	1.10	1.18
1266	NASDAQ	REKR	Mon, Oct 3, 2022	1.03	1.10	0.97	1.07
1265	NASDAQ	REKR	Fri, Sep 30, 2022	0.90	1.06	0.89	1.00
1264	NASDAQ	REKR	Thu, Sep 29, 2022	0.93	0.95	0.90	0.90
1263	NASDAQ	REKR	Wed, Sep 28, 2022	0.90	0.96	0.90	0.91
1262	NASDAQ	REKR	Tue, Sep 27, 2022	0.88	0.93	0.87	0.90
1261	NASDAQ	REKR	Mon, Sep 26, 2022	0.86	0.90	0.85	0.87
1260	NASDAQ	REKR	Fri, Sep 23, 2022	0.89	0.90	0.86	0.89
1259	NASDAQ	REKR	Thu, Sep 22, 2022	0.97	0.97	0.89	0.91
1258	NASDAQ	REKR	Wed, Sep 21, 2022	1.00	1.03	0.95	0.99
1257	NASDAQ	REKR	Tue, Sep 20, 2022	1.02	1.03	0.96	0.99
1256	NASDAQ	REKR	Mon, Sep 19, 2022	1.05	1.05	0.99	1.01
1255	NASDAQ	REKR	Fri, Sep 16, 2022	1.14	1.14	1.00	1.00
1254	NASDAQ	REKR	Thu, Sep 15, 2022	1.05	1.18	1.05	1.13
1253	NASDAQ	REKR	Wed, Sep 14, 2022	1.09	1.11	1.06	1.08
1252	NASDAQ	REKR	Tue, Sep 13, 2022	1.10	1.10	1.01	1.10
1251	NASDAQ	REKR	Mon, Sep 12, 2022	1.14	1.16	1.11	1.11
1250	NASDAQ	REKR	Fri, Sep 9, 2022	1.19	1.25	1.15	1.16
1249	NASDAQ	REKR	Thu, Sep 8, 2022	1.18	1.20	1.13	1.18
1248	NASDAQ	REKR	Wed, Sep 7, 2022	1.19	1.24	1.17	1.21
1247	NASDAQ	REKR	Tue, Sep 6, 2022	1.21	1.25	1.16	1.18
1246	NASDAQ	REKR	Fri, Sep 2, 2022	1.36	1.36	1.23	1.24
1245	NASDAQ	REKR	Thu, Sep 1, 2022	1.43	1.43	1.28	1.32
1244	NASDAQ	REKR	Wed, Aug 31, 2022	1.34	1.45	1.33	1.42
1243	NASDAQ	REKR	Tue, Aug 30, 2022	1.34	1.35	1.30	1.34
1242	NASDAQ	REKR	Mon, Aug 29, 2022	1.29	1.35	1.29	1.32
1241	NASDAQ	REKR	Fri, Aug 26, 2022	1.44	1.44	1.29	1.30
1240	NASDAQ	REKR	Thu, Aug 25, 2022	1.47	1.49	1.40	1.44
1239	NASDAQ	REKR	Wed, Aug 24, 2022	1.51	1.55	1.45	1.46
1238	NASDAQ	REKR	Tue, Aug 23, 2022	1.49	1.58	1.43	1.50
1237	NASDAQ	REKR	Mon, Aug 22, 2022	1.56	1.59	1.49	1.49
1236	NASDAQ	REKR	Fri, Aug 19, 2022	1.67	1.70	1.56	1.56
1235	NASDAQ	REKR	Thu, Aug 18, 2022	1.70	1.76	1.65	1.74
1234	NASDAQ	REKR	Wed, Aug 17, 2022	1.77	1.79	1.68	1.70
1233	NASDAQ	REKR	Tue, Aug 16, 2022	1.84	1.85	1.69	1.77
1232	NASDAQ	REKR	Mon, Aug 15, 2022	1.67	1.88	1.66	1.83
1231	NASDAQ	REKR	Fri, Aug 12, 2022	2.00	2.05	1.53	1.75
1230	NASDAQ	REKR	Thu, Aug 11, 2022	1.88	2.13	1.83	2.08
1229	NASDAQ	REKR	Wed, Aug 10, 2022	1.80	1.87	1.50	1.85
1228	NASDAQ	REKR	Tue, Aug 9, 2022	1.86	1.88	1.75	1.75
1227	NASDAQ	REKR	Mon, Aug 8, 2022	1.91	1.92	1.83	1.86
1226	NASDAQ	REKR	Fri, Aug 5, 2022	1.85	1.92	1.82	1.87
1225	NASDAQ	REKR	Thu, Aug 4, 2022	1.87	1.89	1.82	1.86
1224	NASDAQ	REKR	Wed, Aug 3, 2022	1.90	1.93	1.86	1.87
1223	NASDAQ	REKR	Tue, Aug 2, 2022	1.79	1.87	1.79	1.86
1222	NASDAQ	REKR	Mon, Aug 1, 2022	1.80	1.85	1.74	1.84
1221	NASDAQ	REKR	Fri, Jul 29, 2022	1.79	1.83	1.76	1.81
1220	NASDAQ	REKR	Thu, Jul 28, 2022	1.80	1.86	1.76	1.80
1219	NASDAQ	REKR	Wed, Jul 27, 2022	1.84	1.86	1.73	1.82
1218	NASDAQ	REKR	Tue, Jul 26, 2022	2.00	2.04	1.73	1.79
1217	NASDAQ	REKR	Mon, Jul 25, 2022	1.97	1.97	1.86	1.89
1216	NASDAQ	REKR	Fri, Jul 22, 2022	2.22	2.25	1.95	1.98
1215	NASDAQ	REKR	Thu, Jul 21, 2022	2.15	2.24	2.08	2.23
1214	NASDAQ	REKR	Wed, Jul 20, 2022	1.90	2.16	1.89	2.13
1213	NASDAQ	REKR	Tue, Jul 19, 2022	1.84	1.98	1.75	1.89
1212	NASDAQ	REKR	Mon, Jul 18, 2022	1.78	1.97	1.75	1.79
1211	NASDAQ	REKR	Fri, Jul 15, 2022	1.66	1.79	1.59	1.72
1210	NASDAQ	REKR	Thu, Jul 14, 2022	1.60	1.64	1.54	1.60
1209	NASDAQ	REKR	Wed, Jul 13, 2022	1.61	1.66	1.54	1.65
1208	NASDAQ	REKR	Tue, Jul 12, 2022	1.74	1.78	1.60	1.65
1207	NASDAQ	REKR	Mon, Jul 11, 2022	1.82	1.83	1.67	1.73
1206	NASDAQ	REKR	Fri, Jul 8, 2022	1.85	1.92	1.81	1.86
1205	NASDAQ	REKR	Thu, Jul 7, 2022	1.91	1.94	1.80	1.90
1204	NASDAQ	REKR	Wed, Jul 6, 2022	1.82	1.88	1.78	1.80
1203	NASDAQ	REKR	Tue, Jul 5, 2022	1.69	1.85	1.61	1.85
1202	NASDAQ	REKR	Fri, Jul 1, 2022	1.76	1.83	1.64	1.76
1201	NASDAQ	REKR	Thu, Jun 30, 2022	1.76	1.82	1.68	1.76
1200	NASDAQ	REKR	Wed, Jun 29, 2022	1.88	1.98	1.76	1.84
1199	NASDAQ	REKR	Tue, Jun 28, 2022	2.05	2.13	1.88	1.90
1198	NASDAQ	REKR	Mon, Jun 27, 2022	2.20	2.24	1.99	2.09
1197	NASDAQ	REKR	Fri, Jun 24, 2022	2.30	2.42	2.21	2.27
1196	NASDAQ	REKR	Thu, Jun 23, 2022	2.28	2.32	2.15	2.22
1195	NASDAQ	REKR	Wed, Jun 22, 2022	2.28	2.41	2.23	2.26
1194	NASDAQ	REKR	Tue, Jun 21, 2022	2.21	2.39	2.09	2.30
1193	NASDAQ	REKR	Fri, Jun 17, 2022	2.16	2.25	2.08	2.10
1192	NASDAQ	REKR	Thu, Jun 16, 2022	2.10	2.20	2.00	2.14
1191	NASDAQ	REKR	Wed, Jun 15, 2022	1.96	2.20	1.93	2.18
1190	NASDAQ	REKR	Tue, Jun 14, 2022	2.02	2.12	1.93	1.96
1189	NASDAQ	REKR	Mon, Jun 13, 2022	2.26	2.26	1.99	2.01
1188	NASDAQ	REKR	Fri, Jun 10, 2022	2.24	2.31	2.13	2.16
1187	NASDAQ	REKR	Thu, Jun 9, 2022	2.57	2.57	2.31	2.33
1186	NASDAQ	REKR	Wed, Jun 8, 2022	2.14	2.97	2.11	2.62
1185	NASDAQ	REKR	Tue, Jun 7, 2022	2.15	2.21	2.11	2.15
1184	NASDAQ	REKR	Mon, Jun 6, 2022	2.22	2.25	2.10	2.16
1183	NASDAQ	REKR	Fri, Jun 3, 2022	2.17	2.23	2.13	2.21
1182	NASDAQ	REKR	Thu, Jun 2, 2022	2.37	2.47	2.25	2.25
1181	NASDAQ	REKR	Wed, Jun 1, 2022	2.74	2.74	2.36	2.37
1180	NASDAQ	REKR	Tue, May 31, 2022	2.86	2.88	2.67	2.67
1179	NASDAQ	REKR	Fri, May 27, 2022	2.80	3.05	2.76	2.87
1178	NASDAQ	REKR	Thu, May 26, 2022	2.52	2.77	2.52	2.74
1177	NASDAQ	REKR	Wed, May 25, 2022	2.43	2.60	2.33	2.49
1176	NASDAQ	REKR	Tue, May 24, 2022	2.44	2.55	2.26	2.41
1175	NASDAQ	REKR	Mon, May 23, 2022	2.42	2.58	2.30	2.52
1174	NASDAQ	REKR	Fri, May 20, 2022	2.56	2.57	2.25	2.48
1173	NASDAQ	REKR	Thu, May 19, 2022	2.29	2.57	2.29	2.52
1172	NASDAQ	REKR	Wed, May 18, 2022	2.49	2.57	2.24	2.35
1171	NASDAQ	REKR	Tue, May 17, 2022	2.26	2.61	2.01	2.55
1170	NASDAQ	REKR	Mon, May 16, 2022	2.96	3.06	2.49	2.49
1169	NASDAQ	REKR	Fri, May 13, 2022	2.81	2.94	2.56	2.89
1168	NASDAQ	REKR	Thu, May 12, 2022	2.17	2.84	2.15	2.59
1167	NASDAQ	REKR	Wed, May 11, 2022	2.39	2.50	2.16	2.21
1166	NASDAQ	REKR	Tue, May 10, 2022	2.55	2.58	2.31	2.43
1165	NASDAQ	REKR	Mon, May 9, 2022	2.52	2.57	2.32	2.51
1164	NASDAQ	REKR	Fri, May 6, 2022	2.70	2.81	2.48	2.61
1163	NASDAQ	REKR	Thu, May 5, 2022	2.90	2.97	2.62	2.72
1162	NASDAQ	REKR	Wed, May 4, 2022	2.99	3.11	2.69	2.93
1161	NASDAQ	REKR	Tue, May 3, 2022	3.08	3.27	2.98	2.99
1160	NASDAQ	REKR	Mon, May 2, 2022	3.02	3.11	2.89	3.09
1159	NASDAQ	REKR	Fri, Apr 29, 2022	3.03	3.16	2.94	2.97
1158	NASDAQ	REKR	Thu, Apr 28, 2022	3.00	3.16	2.91	3.10
1157	NASDAQ	REKR	Wed, Apr 27, 2022	2.99	3.16	2.92	2.95
1156	NASDAQ	REKR	Tue, Apr 26, 2022	3.11	3.17	2.95	2.99
1155	NASDAQ	REKR	Mon, Apr 25, 2022	3.15	3.20	3.06	3.15
1154	NASDAQ	REKR	Fri, Apr 22, 2022	3.40	3.48	3.11	3.22
1153	NASDAQ	REKR	Thu, Apr 21, 2022	3.90	4.07	3.40	3.40
1152	NASDAQ	REKR	Wed, Apr 20, 2022	3.90	3.93	3.72	3.81
1151	NASDAQ	REKR	Tue, Apr 19, 2022	3.96	4.10	3.72	3.87
1150	NASDAQ	REKR	Mon, Apr 18, 2022	3.87	3.89	3.42	3.69
1149	NASDAQ	REKR	Thu, Apr 14, 2022	4.11	4.24	3.87	3.88
1148	NASDAQ	REKR	Wed, Apr 13, 2022	3.94	4.25	3.86	4.09
1147	NASDAQ	REKR	Tue, Apr 12, 2022	4.09	4.21	3.85	3.89
1146	NASDAQ	REKR	Mon, Apr 11, 2022	3.96	4.05	3.74	3.98
1145	NASDAQ	REKR	Fri, Apr 8, 2022	4.42	4.42	4.00	4.02
1144	NASDAQ	REKR	Thu, Apr 7, 2022	4.49	4.82	4.17	4.46
1143	NASDAQ	REKR	Wed, Apr 6, 2022	4.76	4.87	4.24	4.54
1142	NASDAQ	REKR	Tue, Apr 5, 2022	4.97	5.04	4.79	4.90
1141	NASDAQ	REKR	Mon, Apr 4, 2022	4.61	5.08	4.58	5.03
1140	NASDAQ	REKR	Fri, Apr 1, 2022	4.12	4.64	3.48	4.61
1139	NASDAQ	REKR	Thu, Mar 31, 2022	4.56	4.59	4.38	4.56
1138	NASDAQ	REKR	Wed, Mar 30, 2022	4.67	4.79	4.50	4.59
1137	NASDAQ	REKR	Tue, Mar 29, 2022	4.60	4.77	4.57	4.70
1136	NASDAQ	REKR	Mon, Mar 28, 2022	4.55	4.69	4.42	4.63
1135	NASDAQ	REKR	Fri, Mar 25, 2022	4.77	4.83	4.43	4.62
1134	NASDAQ	REKR	Thu, Mar 24, 2022	4.65	4.74	4.51	4.73
1133	NASDAQ	REKR	Wed, Mar 23, 2022	4.56	4.68	4.39	4.63
1132	NASDAQ	REKR	Tue, Mar 22, 2022	4.52	4.75	4.45	4.65
1131	NASDAQ	REKR	Mon, Mar 21, 2022	4.29	4.53	4.23	4.52
1130	NASDAQ	REKR	Fri, Mar 18, 2022	4.33	4.53	4.24	4.39
1129	NASDAQ	REKR	Thu, Mar 17, 2022	3.98	4.35	3.74	4.32
1128	NASDAQ	REKR	Wed, Mar 16, 2022	3.63	4.00	3.61	3.99
1127	NASDAQ	REKR	Tue, Mar 15, 2022	3.51	3.63	3.43	3.57
1126	NASDAQ	REKR	Mon, Mar 14, 2022	3.93	3.96	3.45	3.48
1125	NASDAQ	REKR	Fri, Mar 11, 2022	4.17	4.19	3.74	3.85
1124	NASDAQ	REKR	Thu, Mar 10, 2022	3.82	4.13	3.79	4.13
1123	NASDAQ	REKR	Wed, Mar 9, 2022	3.68	4.05	3.37	3.91
1122	NASDAQ	REKR	Tue, Mar 8, 2022	3.78	3.95	3.39	3.52
1121	NASDAQ	REKR	Mon, Mar 7, 2022	4.03	4.11	3.70	3.75
1120	NASDAQ	REKR	Fri, Mar 4, 2022	4.21	4.29	3.83	4.02
1119	NASDAQ	REKR	Thu, Mar 3, 2022	4.64	4.72	4.18	4.26
1118	NASDAQ	REKR	Wed, Mar 2, 2022	4.59	4.66	4.37	4.62
1117	NASDAQ	REKR	Tue, Mar 1, 2022	4.75	4.77	4.42	4.52
1116	NASDAQ	REKR	Mon, Feb 28, 2022	4.59	4.77	4.42	4.73
1115	NASDAQ	REKR	Fri, Feb 25, 2022	4.41	4.68	4.32	4.65
1114	NASDAQ	REKR	Thu, Feb 24, 2022	3.75	4.52	3.71	4.50
1113	NASDAQ	REKR	Wed, Feb 23, 2022	4.42	4.45	3.88	3.97
1112	NASDAQ	REKR	Tue, Feb 22, 2022	4.42	4.56	4.31	4.38
1111	NASDAQ	REKR	Fri, Feb 18, 2022	4.57	4.60	4.23	4.48
1110	NASDAQ	REKR	Thu, Feb 17, 2022	5.02	5.04	4.62	4.62
1109	NASDAQ	REKR	Wed, Feb 16, 2022	4.92	5.15	4.64	5.11
1108	NASDAQ	REKR	Tue, Feb 15, 2022	4.88	5.03	4.64	4.97
1107	NASDAQ	REKR	Mon, Feb 14, 2022	4.42	4.94	4.40	4.66
1106	NASDAQ	REKR	Fri, Feb 11, 2022	4.88	4.89	4.37	4.44
1105	NASDAQ	REKR	Thu, Feb 10, 2022	4.73	5.19	4.73	4.83
1104	NASDAQ	REKR	Wed, Feb 9, 2022	4.78	4.95	4.76	4.87
1103	NASDAQ	REKR	Tue, Feb 8, 2022	4.62	4.74	4.50	4.72
1102	NASDAQ	REKR	Mon, Feb 7, 2022	4.50	4.71	4.39	4.62
1101	NASDAQ	REKR	Fri, Feb 4, 2022	4.36	4.57	4.27	4.50
1100	NASDAQ	REKR	Thu, Feb 3, 2022	4.53	4.69	4.29	4.35
1099	NASDAQ	REKR	Wed, Feb 2, 2022	4.91	4.92	4.55	4.70
1098	NASDAQ	REKR	Tue, Feb 1, 2022	4.68	5.00	4.44	4.90
1097	NASDAQ	REKR	Mon, Jan 31, 2022	4.01	4.69	3.94	4.65
1096	NASDAQ	REKR	Fri, Jan 28, 2022	3.92	4.01	3.75	4.01
1095	NASDAQ	REKR	Thu, Jan 27, 2022	4.18	4.31	3.87	3.89
1094	NASDAQ	REKR	Wed, Jan 26, 2022	4.30	4.52	4.08	4.13
1093	NASDAQ	REKR	Tue, Jan 25, 2022	4.49	4.81	4.20	4.26
1092	NASDAQ	REKR	Mon, Jan 24, 2022	4.28	4.69	4.02	4.56
1091	NASDAQ	REKR	Fri, Jan 21, 2022	4.68	4.88	4.35	4.40
1090	NASDAQ	REKR	Thu, Jan 20, 2022	5.13	5.33	4.72	4.77
1089	NASDAQ	REKR	Wed, Jan 19, 2022	5.25	5.32	4.95	5.07
1088	NASDAQ	REKR	Tue, Jan 18, 2022	5.53	5.57	5.15	5.20
1087	NASDAQ	REKR	Fri, Jan 14, 2022	5.68	5.75	5.40	5.65
1086	NASDAQ	REKR	Thu, Jan 13, 2022	6.11	6.17	5.69	5.71
1085	NASDAQ	REKR	Wed, Jan 12, 2022	6.22	6.45	6.07	6.10
1084	NASDAQ	REKR	Tue, Jan 11, 2022	5.91	6.26	5.72	6.11
1083	NASDAQ	REKR	Mon, Jan 10, 2022	6.00	6.00	5.67	5.88
1082	NASDAQ	REKR	Fri, Jan 7, 2022	6.05	6.27	5.92	6.00
1081	NASDAQ	REKR	Thu, Jan 6, 2022	6.10	6.31	5.92	6.09
1080	NASDAQ	REKR	Wed, Jan 5, 2022	6.47	6.59	6.02	6.08
1079	NASDAQ	REKR	Tue, Jan 4, 2022	6.85	7.33	6.43	6.59
1078	NASDAQ	REKR	Mon, Jan 3, 2022	6.60	6.82	6.30	6.73
1077	NASDAQ	REKR	Fri, Dec 31, 2021	6.60	6.81	6.42	6.55
1076	NASDAQ	REKR	Thu, Dec 30, 2021	6.34	6.84	6.20	6.64
1075	NASDAQ	REKR	Wed, Dec 29, 2021	6.57	6.60	6.16	6.35
1074	NASDAQ	REKR	Tue, Dec 28, 2021	6.73	7.00	6.57	6.60
1073	NASDAQ	REKR	Mon, Dec 27, 2021	6.89	6.96	6.69	6.82
1072	NASDAQ	REKR	Thu, Dec 23, 2021	6.82	7.00	6.60	6.85
1071	NASDAQ	REKR	Wed, Dec 22, 2021	6.65	6.80	6.48	6.72
1070	NASDAQ	REKR	Tue, Dec 21, 2021	6.34	6.77	6.22	6.72
1069	NASDAQ	REKR	Mon, Dec 20, 2021	6.22	6.27	5.93	6.16
1068	NASDAQ	REKR	Fri, Dec 17, 2021	5.95	6.58	5.82	6.43
1067	NASDAQ	REKR	Thu, Dec 16, 2021	6.55	6.59	6.20	6.25
1066	NASDAQ	REKR	Wed, Dec 15, 2021	6.32	6.52	5.75	6.51
1065	NASDAQ	REKR	Tue, Dec 14, 2021	6.23	6.50	6.11	6.41
1064	NASDAQ	REKR	Mon, Dec 13, 2021	6.38	6.38	5.92	6.23
1063	NASDAQ	REKR	Fri, Dec 10, 2021	6.60	6.79	6.11	6.38
1062	NASDAQ	REKR	Thu, Dec 9, 2021	6.87	7.11	6.53	6.54
1061	NASDAQ	REKR	Wed, Dec 8, 2021	6.64	7.24	6.46	7.00
1060	NASDAQ	REKR	Tue, Dec 7, 2021	6.84	6.97	6.45	6.53
1059	NASDAQ	REKR	Mon, Dec 6, 2021	6.00	6.48	5.77	6.47
1058	NASDAQ	REKR	Fri, Dec 3, 2021	6.47	6.47	5.72	6.03
1057	NASDAQ	REKR	Thu, Dec 2, 2021	6.21	6.51	6.15	6.45
1056	NASDAQ	REKR	Wed, Dec 1, 2021	6.85	6.96	6.16	6.25
1055	NASDAQ	REKR	Tue, Nov 30, 2021	6.55	6.73	6.34	6.72
1054	NASDAQ	REKR	Mon, Nov 29, 2021	6.78	7.01	6.46	6.55
1053	NASDAQ	REKR	Fri, Nov 26, 2021	6.25	6.75	6.20	6.53
1052	NASDAQ	REKR	Wed, Nov 24, 2021	6.74	6.74	6.27	6.46
1051	NASDAQ	REKR	Tue, Nov 23, 2021	6.70	6.81	6.33	6.59
1050	NASDAQ	REKR	Mon, Nov 22, 2021	7.19	7.27	6.69	6.75
1049	NASDAQ	REKR	Fri, Nov 19, 2021	7.78	7.81	7.20	7.27
1048	NASDAQ	REKR	Thu, Nov 18, 2021	7.69	8.24	7.65	7.86
1047	NASDAQ	REKR	Wed, Nov 17, 2021	6.62	7.38	6.26	7.08
1046	NASDAQ	REKR	Tue, Nov 16, 2021	8.86	9.00	6.53	6.72
1045	NASDAQ	REKR	Mon, Nov 15, 2021	10.73	10.89	9.90	10.49
1044	NASDAQ	REKR	Fri, Nov 12, 2021	10.99	11.02	10.43	10.60
1043	NASDAQ	REKR	Thu, Nov 11, 2021	11.25	11.47	11.00	11.02
1042	NASDAQ	REKR	Wed, Nov 10, 2021	11.73	11.87	10.77	11.19
1041	NASDAQ	REKR	Tue, Nov 9, 2021	12.93	12.93	11.74	11.91
1040	NASDAQ	REKR	Mon, Nov 8, 2021	12.73	12.88	12.52	12.69
1039	NASDAQ	REKR	Fri, Nov 5, 2021	13.13	13.28	12.38	12.49
1038	NASDAQ	REKR	Thu, Nov 4, 2021	13.35	13.73	12.84	12.94
1037	NASDAQ	REKR	Wed, Nov 3, 2021	13.78	13.78	12.92	13.29
1036	NASDAQ	REKR	Tue, Nov 2, 2021	14.24	14.24	13.71	13.79
1035	NASDAQ	REKR	Mon, Nov 1, 2021	13.55	14.17	13.51	13.98
1034	NASDAQ	REKR	Fri, Oct 29, 2021	12.84	13.90	12.76	13.60
1033	NASDAQ	REKR	Thu, Oct 28, 2021	12.91	13.01	12.34	12.84
1032	NASDAQ	REKR	Wed, Oct 27, 2021	12.59	13.42	12.32	12.82
1031	NASDAQ	REKR	Tue, Oct 26, 2021	12.64	13.63	12.60	12.68
1030	NASDAQ	REKR	Mon, Oct 25, 2021	12.29	12.75	12.07	12.65
1029	NASDAQ	REKR	Fri, Oct 22, 2021	12.66	12.69	11.97	12.37
1028	NASDAQ	REKR	Thu, Oct 21, 2021	12.37	13.11	12.19	12.72
1027	NASDAQ	REKR	Wed, Oct 20, 2021	12.71	12.71	12.00	12.44
1026	NASDAQ	REKR	Tue, Oct 19, 2021	12.45	12.61	11.97	12.55
1025	NASDAQ	REKR	Mon, Oct 18, 2021	12.32	12.57	11.85	12.28
1024	NASDAQ	REKR	Fri, Oct 15, 2021	12.85	12.89	12.06	12.33
1023	NASDAQ	REKR	Thu, Oct 14, 2021	12.86	12.86	11.91	12.60
1022	NASDAQ	REKR	Wed, Oct 13, 2021	12.55	12.89	12.19	12.52
1021	NASDAQ	REKR	Tue, Oct 12, 2021	11.57	12.58	11.28	12.54
1020	NASDAQ	REKR	Mon, Oct 11, 2021	12.10	12.40	11.43	11.60
1019	NASDAQ	REKR	Fri, Oct 8, 2021	11.83	12.57	11.77	11.97
1018	NASDAQ	REKR	Thu, Oct 7, 2021	11.30	12.38	11.08	11.74
1017	NASDAQ	REKR	Wed, Oct 6, 2021	10.84	11.64	10.60	11.15
1016	NASDAQ	REKR	Tue, Oct 5, 2021	10.90	11.59	10.83	11.01
1015	NASDAQ	REKR	Mon, Oct 4, 2021	10.83	11.32	10.23	10.84
1014	NASDAQ	REKR	Fri, Oct 1, 2021	11.59	12.04	10.69	10.83
1013	NASDAQ	REKR	Thu, Sep 30, 2021	11.10	12.11	10.75	11.49
1012	NASDAQ	REKR	Wed, Sep 29, 2021	11.97	12.07	10.78	10.97
1011	NASDAQ	REKR	Tue, Sep 28, 2021	11.77	11.99	10.90	11.80
1010	NASDAQ	REKR	Mon, Sep 27, 2021	10.59	12.88	10.55	11.91
1009	NASDAQ	REKR	Fri, Sep 24, 2021	10.88	11.34	10.60	10.67
1008	NASDAQ	REKR	Thu, Sep 23, 2021	9.99	11.46	9.82	11.14
1007	NASDAQ	REKR	Wed, Sep 22, 2021	9.63	10.44	9.46	9.89
1006	NASDAQ	REKR	Tue, Sep 21, 2021	9.65	10.49	8.51	9.64
1005	NASDAQ	REKR	Mon, Sep 20, 2021	9.26	9.55	8.65	8.95
1004	NASDAQ	REKR	Fri, Sep 17, 2021	9.76	10.30	9.24	9.69
1003	NASDAQ	REKR	Thu, Sep 16, 2021	9.84	10.58	9.25	9.67
1002	NASDAQ	REKR	Wed, Sep 15, 2021	11.26	11.26	9.21	9.83
1001	NASDAQ	REKR	Tue, Sep 14, 2021	11.50	11.95	10.12	10.89
1000	NASDAQ	REKR	Mon, Sep 13, 2021	11.76	12.00	11.09	11.15
999	NASDAQ	REKR	Fri, Sep 10, 2021	12.11	12.70	11.57	11.79
998	NASDAQ	REKR	Thu, Sep 9, 2021	11.46	14.31	11.41	11.88
997	NASDAQ	REKR	Wed, Sep 8, 2021	11.72	12.64	10.89	11.45
996	NASDAQ	REKR	Tue, Sep 7, 2021	11.39	12.53	11.01	11.89
995	NASDAQ	REKR	Fri, Sep 3, 2021	11.27	12.11	11.25	11.27
994	NASDAQ	REKR	Thu, Sep 2, 2021	11.29	11.74	11.11	11.30
993	NASDAQ	REKR	Wed, Sep 1, 2021	10.84	11.55	10.46	11.20
992	NASDAQ	REKR	Tue, Aug 31, 2021	10.03	11.60	9.97	10.92
991	NASDAQ	REKR	Mon, Aug 30, 2021	10.18	10.59	8.93	9.95
990	NASDAQ	REKR	Fri, Aug 27, 2021	8.91	10.61	8.84	10.24
989	NASDAQ	REKR	Thu, Aug 26, 2021	8.58	9.20	8.50	8.86
988	NASDAQ	REKR	Wed, Aug 25, 2021	8.33	8.77	8.13	8.64
987	NASDAQ	REKR	Tue, Aug 24, 2021	7.90	8.56	7.77	8.39
986	NASDAQ	REKR	Mon, Aug 23, 2021	6.87	8.03	6.76	7.81
985	NASDAQ	REKR	Fri, Aug 20, 2021	6.71	7.22	6.69	6.71
984	NASDAQ	REKR	Thu, Aug 19, 2021	6.86	7.05	6.60	6.76
983	NASDAQ	REKR	Wed, Aug 18, 2021	6.67	7.21	6.51	6.97
982	NASDAQ	REKR	Tue, Aug 17, 2021	6.50	7.05	6.10	6.75
981	NASDAQ	REKR	Mon, Aug 16, 2021	6.64	6.71	6.10	6.48
980	NASDAQ	REKR	Fri, Aug 13, 2021	6.96	7.09	6.72	6.75
979	NASDAQ	REKR	Thu, Aug 12, 2021	7.00	7.19	6.93	6.96
978	NASDAQ	REKR	Wed, Aug 11, 2021	7.55	7.61	6.78	7.02
977	NASDAQ	REKR	Tue, Aug 10, 2021	8.11	8.18	7.31	7.49
976	NASDAQ	REKR	Mon, Aug 9, 2021	7.66	8.28	7.53	8.02
975	NASDAQ	REKR	Fri, Aug 6, 2021	7.56	7.90	7.38	7.61
974	NASDAQ	REKR	Thu, Aug 5, 2021	7.17	7.52	7.11	7.48
973	NASDAQ	REKR	Wed, Aug 4, 2021	6.88	7.43	6.88	7.14
972	NASDAQ	REKR	Tue, Aug 3, 2021	7.25	7.40	6.80	6.98
971	NASDAQ	REKR	Mon, Aug 2, 2021	8.00	8.09	7.19	7.26
970	NASDAQ	REKR	Fri, Jul 30, 2021	7.85	8.07	7.66	7.88
969	NASDAQ	REKR	Thu, Jul 29, 2021	8.10	8.28	7.79	7.86
968	NASDAQ	REKR	Wed, Jul 28, 2021	7.54	8.28	7.50	8.10
967	NASDAQ	REKR	Tue, Jul 27, 2021	7.79	7.79	7.20	7.44
966	NASDAQ	REKR	Mon, Jul 26, 2021	7.50	8.02	7.39	7.81
965	NASDAQ	REKR	Fri, Jul 23, 2021	8.06	8.36	7.24	7.52
964	NASDAQ	REKR	Thu, Jul 22, 2021	8.42	8.52	7.81	8.05
963	NASDAQ	REKR	Wed, Jul 21, 2021	8.34	8.60	8.19	8.36
962	NASDAQ	REKR	Tue, Jul 20, 2021	7.91	8.41	7.62	8.25
961	NASDAQ	REKR	Mon, Jul 19, 2021	8.02	8.30	7.76	7.91
960	NASDAQ	REKR	Fri, Jul 16, 2021	8.43	8.59	8.05	8.31
959	NASDAQ	REKR	Thu, Jul 15, 2021	8.68	8.78	8.19	8.28
958	NASDAQ	REKR	Wed, Jul 14, 2021	9.35	9.63	8.71	8.79
957	NASDAQ	REKR	Tue, Jul 13, 2021	9.29	9.88	9.14	9.34
956	NASDAQ	REKR	Mon, Jul 12, 2021	9.50	9.57	8.88	9.35
955	NASDAQ	REKR	Fri, Jul 9, 2021	9.20	9.72	9.05	9.59
954	NASDAQ	REKR	Thu, Jul 8, 2021	8.70	9.23	8.59	9.04
953	NASDAQ	REKR	Wed, Jul 7, 2021	10.01	10.19	9.00	9.13
952	NASDAQ	REKR	Tue, Jul 6, 2021	10.14	10.26	9.65	10.07
951	NASDAQ	REKR	Fri, Jul 2, 2021	10.32	10.41	9.74	10.03
950	NASDAQ	REKR	Thu, Jul 1, 2021	10.93	10.93	10.22	10.25
949	NASDAQ	REKR	Wed, Jun 30, 2021	11.09	11.09	10.09	10.16
948	NASDAQ	REKR	Tue, Jun 29, 2021	11.35	11.75	11.01	11.22
947	NASDAQ	REKR	Mon, Jun 28, 2021	10.45	11.69	10.35	11.28
946	NASDAQ	REKR	Fri, Jun 25, 2021	10.14	10.76	10.07	10.49
945	NASDAQ	REKR	Thu, Jun 24, 2021	11.00	11.00	10.06	10.07
944	NASDAQ	REKR	Wed, Jun 23, 2021	10.75	11.15	10.64	10.99
943	NASDAQ	REKR	Tue, Jun 22, 2021	10.66	10.81	10.25	10.75
942	NASDAQ	REKR	Mon, Jun 21, 2021	10.54	10.83	10.11	10.66
941	NASDAQ	REKR	Fri, Jun 18, 2021	10.23	10.72	10.19	10.50
940	NASDAQ	REKR	Thu, Jun 17, 2021	10.30	10.90	10.18	10.43
939	NASDAQ	REKR	Wed, Jun 16, 2021	10.15	10.56	10.10	10.31
938	NASDAQ	REKR	Tue, Jun 15, 2021	10.12	10.41	9.88	10.15
937	NASDAQ	REKR	Mon, Jun 14, 2021	10.70	10.94	10.05	10.15
936	NASDAQ	REKR	Fri, Jun 11, 2021	10.96	11.18	10.70	10.76
935	NASDAQ	REKR	Thu, Jun 10, 2021	11.36	11.53	10.75	10.79
934	NASDAQ	REKR	Wed, Jun 9, 2021	11.81	12.00	11.38	11.40
933	NASDAQ	REKR	Tue, Jun 8, 2021	11.76	12.41	11.64	11.73
932	NASDAQ	REKR	Mon, Jun 7, 2021	11.37	12.05	11.25	11.63
931	NASDAQ	REKR	Fri, Jun 4, 2021	10.85	11.78	10.83	11.53
930	NASDAQ	REKR	Thu, Jun 3, 2021	10.73	11.07	10.45	10.82
929	NASDAQ	REKR	Wed, Jun 2, 2021	10.52	10.89	10.47	10.84
928	NASDAQ	REKR	Tue, Jun 1, 2021	11.29	11.46	10.40	10.54
927	NASDAQ	REKR	Fri, May 28, 2021	11.38	11.59	11.21	11.24
926	NASDAQ	REKR	Thu, May 27, 2021	10.47	11.42	10.36	11.20
925	NASDAQ	REKR	Wed, May 26, 2021	10.58	11.30	10.31	10.77
924	NASDAQ	REKR	Tue, May 25, 2021	11.65	11.85	11.06	11.21
923	NASDAQ	REKR	Mon, May 24, 2021	11.80	11.92	10.76	11.43
922	NASDAQ	REKR	Fri, May 21, 2021	11.51	12.34	11.10	11.62
921	NASDAQ	REKR	Thu, May 20, 2021	10.76	11.15	10.54	11.09
920	NASDAQ	REKR	Wed, May 19, 2021	10.04	10.75	9.97	10.66
919	NASDAQ	REKR	Tue, May 18, 2021	10.64	10.92	9.95	10.51
918	NASDAQ	REKR	Mon, May 17, 2021	9.55	10.69	9.27	10.50
917	NASDAQ	REKR	Fri, May 14, 2021	9.31	9.79	8.81	9.66
916	NASDAQ	REKR	Thu, May 13, 2021	10.02	10.13	8.40	8.94
915	NASDAQ	REKR	Wed, May 12, 2021	10.95	11.24	9.73	10.03
914	NASDAQ	REKR	Tue, May 11, 2021	10.88	11.75	9.64	11.26
913	NASDAQ	REKR	Mon, May 10, 2021	18.88	18.91	12.64	13.71
912	NASDAQ	REKR	Fri, May 7, 2021	18.78	19.72	18.29	18.91
911	NASDAQ	REKR	Thu, May 6, 2021	20.41	20.83	18.07	18.38
910	NASDAQ	REKR	Wed, May 5, 2021	22.40	22.71	19.91	20.62
909	NASDAQ	REKR	Tue, May 4, 2021	21.88	22.44	21.25	22.29
908	NASDAQ	REKR	Mon, May 3, 2021	23.50	23.74	22.16	22.36
907	NASDAQ	REKR	Fri, Apr 30, 2021	23.24	23.96	22.84	23.45
906	NASDAQ	REKR	Thu, Apr 29, 2021	24.00	24.27	22.40	23.44
905	NASDAQ	REKR	Wed, Apr 28, 2021	24.99	25.38	23.76	23.81
904	NASDAQ	REKR	Tue, Apr 27, 2021	25.00	25.34	23.90	25.23
903	NASDAQ	REKR	Mon, Apr 26, 2021	23.50	24.99	22.84	24.75
902	NASDAQ	REKR	Fri, Apr 23, 2021	22.62	23.70	22.11	23.30
901	NASDAQ	REKR	Thu, Apr 22, 2021	20.59	23.40	20.59	22.37
900	NASDAQ	REKR	Wed, Apr 21, 2021	19.72	20.64	18.91	20.58
899	NASDAQ	REKR	Tue, Apr 20, 2021	20.00	20.16	18.48	19.61
898	NASDAQ	REKR	Mon, Apr 19, 2021	21.50	21.57	19.15	19.88
897	NASDAQ	REKR	Fri, Apr 16, 2021	20.63	21.10	19.75	20.80
896	NASDAQ	REKR	Thu, Apr 15, 2021	21.20	21.75	19.92	20.40
895	NASDAQ	REKR	Wed, Apr 14, 2021	20.83	22.40	20.83	21.07
894	NASDAQ	REKR	Tue, Apr 13, 2021	21.60	21.87	20.71	20.96
893	NASDAQ	REKR	Mon, Apr 12, 2021	21.95	22.20	20.85	21.60
892	NASDAQ	REKR	Fri, Apr 9, 2021	23.00	23.09	21.07	21.90
891	NASDAQ	REKR	Thu, Apr 8, 2021	21.24	23.37	21.24	23.25
890	NASDAQ	REKR	Wed, Apr 7, 2021	22.35	22.99	20.61	21.06
889	NASDAQ	REKR	Tue, Apr 6, 2021	22.00	22.37	20.70	22.37
888	NASDAQ	REKR	Mon, Apr 5, 2021	21.00	22.60	20.55	21.72
887	NASDAQ	REKR	Thu, Apr 1, 2021	20.10	21.62	19.91	20.35
886	NASDAQ	REKR	Wed, Mar 31, 2021	19.90	20.65	19.47	19.99
885	NASDAQ	REKR	Tue, Mar 30, 2021	18.23	19.91	17.77	19.77
884	NASDAQ	REKR	Mon, Mar 29, 2021	18.54	19.18	17.73	18.12
883	NASDAQ	REKR	Fri, Mar 26, 2021	19.08	19.72	17.68	18.80
882	NASDAQ	REKR	Thu, Mar 25, 2021	16.95	19.39	16.74	18.96
881	NASDAQ	REKR	Wed, Mar 24, 2021	19.38	20.36	17.38	17.55
880	NASDAQ	REKR	Tue, Mar 23, 2021	20.74	21.05	18.82	19.01
879	NASDAQ	REKR	Mon, Mar 22, 2021	21.58	22.45	20.51	20.68
878	NASDAQ	REKR	Fri, Mar 19, 2021	19.35	21.85	19.32	21.53
877	NASDAQ	REKR	Thu, Mar 18, 2021	19.14	20.50	18.31	19.25
876	NASDAQ	REKR	Wed, Mar 17, 2021	16.14	18.87	15.81	18.79
875	NASDAQ	REKR	Tue, Mar 16, 2021	18.00	18.23	16.36	16.72
874	NASDAQ	REKR	Mon, Mar 15, 2021	17.51	18.40	16.70	17.82
873	NASDAQ	REKR	Fri, Mar 12, 2021	17.43	17.66	16.26	17.29
872	NASDAQ	REKR	Thu, Mar 11, 2021	16.15	17.93	15.36	17.87
871	NASDAQ	REKR	Wed, Mar 10, 2021	15.42	16.53	15.17	16.07
870	NASDAQ	REKR	Tue, Mar 9, 2021	14.19	15.73	14.19	14.99
869	NASDAQ	REKR	Mon, Mar 8, 2021	13.62	14.45	13.02	13.75
868	NASDAQ	REKR	Fri, Mar 5, 2021	12.80	13.44	11.13	13.27
867	NASDAQ	REKR	Thu, Mar 4, 2021	14.77	15.18	12.62	12.85
866	NASDAQ	REKR	Wed, Mar 3, 2021	16.00	16.34	14.10	14.94
865	NASDAQ	REKR	Tue, Mar 2, 2021	16.92	17.21	15.83	15.98
864	NASDAQ	REKR	Mon, Mar 1, 2021	16.02	17.41	15.82	17.24
863	NASDAQ	REKR	Fri, Feb 26, 2021	15.80	16.43	15.13	15.46
862	NASDAQ	REKR	Thu, Feb 25, 2021	17.42	17.93	15.50	15.58
861	NASDAQ	REKR	Wed, Feb 24, 2021	16.56	17.98	16.46	17.39
860	NASDAQ	REKR	Tue, Feb 23, 2021	16.50	16.50	14.75	16.43
859	NASDAQ	REKR	Mon, Feb 22, 2021	16.86	17.35	16.40	16.87
858	NASDAQ	REKR	Fri, Feb 19, 2021	16.75	17.51	16.69	16.95
857	NASDAQ	REKR	Thu, Feb 18, 2021	17.25	17.66	15.83	16.54
856	NASDAQ	REKR	Wed, Feb 17, 2021	17.26	17.78	16.56	17.51
855	NASDAQ	REKR	Tue, Feb 16, 2021	19.55	19.92	17.10	17.64
854	NASDAQ	REKR	Fri, Feb 12, 2021	18.60	20.67	18.50	19.44
853	NASDAQ	REKR	Thu, Feb 11, 2021	16.64	19.49	15.81	18.72
852	NASDAQ	REKR	Wed, Feb 10, 2021	16.85	17.14	15.75	16.09
851	NASDAQ	REKR	Tue, Feb 9, 2021	16.98	17.64	15.78	16.65
850	NASDAQ	REKR	Mon, Feb 8, 2021	17.25	17.25	15.71	16.82
849	NASDAQ	REKR	Fri, Feb 5, 2021	13.40	17.17	13.20	16.04
848	NASDAQ	REKR	Thu, Feb 4, 2021	14.71	15.18	13.58	14.86
847	NASDAQ	REKR	Wed, Feb 3, 2021	12.14	15.46	12.09	14.77
846	NASDAQ	REKR	Tue, Feb 2, 2021	12.53	12.74	11.94	12.06
845	NASDAQ	REKR	Mon, Feb 1, 2021	12.02	12.44	11.74	12.37
844	NASDAQ	REKR	Fri, Jan 29, 2021	12.76	13.00	11.70	11.90
843	NASDAQ	REKR	Thu, Jan 28, 2021	12.28	13.55	12.13	12.72
842	NASDAQ	REKR	Wed, Jan 27, 2021	13.15	13.15	11.55	12.26
841	NASDAQ	REKR	Tue, Jan 26, 2021	13.47	13.68	12.52	13.40
840	NASDAQ	REKR	Mon, Jan 25, 2021	12.77	13.70	12.32	13.33
839	NASDAQ	REKR	Fri, Jan 22, 2021	12.70	13.22	12.35	12.64
838	NASDAQ	REKR	Thu, Jan 21, 2021	12.34	12.91	11.50	12.71
837	NASDAQ	REKR	Wed, Jan 20, 2021	11.38	13.24	11.30	12.40
836	NASDAQ	REKR	Tue, Jan 19, 2021	10.17	11.29	10.09	11.08
835	NASDAQ	REKR	Fri, Jan 15, 2021	8.93	11.65	8.91	10.58
834	NASDAQ	REKR	Thu, Jan 14, 2021	8.58	9.17	8.57	8.91
833	NASDAQ	REKR	Wed, Jan 13, 2021	8.87	8.89	8.55	8.56
832	NASDAQ	REKR	Tue, Jan 12, 2021	8.68	8.97	8.52	8.85
831	NASDAQ	REKR	Mon, Jan 11, 2021	8.67	9.17	8.42	8.60
830	NASDAQ	REKR	Fri, Jan 8, 2021	8.51	8.93	8.25	8.72
829	NASDAQ	REKR	Thu, Jan 7, 2021	8.15	8.78	8.01	8.37
828	NASDAQ	REKR	Wed, Jan 6, 2021	7.85	8.43	7.75	8.11
827	NASDAQ	REKR	Tue, Jan 5, 2021	7.42	8.00	7.39	7.80
826	NASDAQ	REKR	Mon, Jan 4, 2021	8.08	8.20	7.46	7.49
825	NASDAQ	REKR	Thu, Dec 31, 2020	7.80	8.12	7.55	8.07
824	NASDAQ	REKR	Wed, Dec 30, 2020	7.55	8.08	7.42	7.70
823	NASDAQ	REKR	Tue, Dec 29, 2020	8.03	8.10	7.10	7.51
822	NASDAQ	REKR	Mon, Dec 28, 2020	8.70	8.73	7.80	8.01
821	NASDAQ	REKR	Thu, Dec 24, 2020	8.74	9.35	8.56	8.71
820	NASDAQ	REKR	Wed, Dec 23, 2020	8.70	9.20	8.50	8.72
819	NASDAQ	REKR	Tue, Dec 22, 2020	7.78	8.85	7.58	8.50
818	NASDAQ	REKR	Mon, Dec 21, 2020	7.16	7.87	6.80	7.80
817	NASDAQ	REKR	Fri, Dec 18, 2020	6.97	7.74	6.92	7.43
816	NASDAQ	REKR	Thu, Dec 17, 2020	6.39	7.25	6.37	7.07
815	NASDAQ	REKR	Wed, Dec 16, 2020	6.20	6.55	5.97	6.36
814	NASDAQ	REKR	Tue, Dec 15, 2020	5.91	6.23	5.60	6.20
813	NASDAQ	REKR	Mon, Dec 14, 2020	5.58	6.00	5.56	5.80
812	NASDAQ	REKR	Fri, Dec 11, 2020	5.38	5.59	5.22	5.55
811	NASDAQ	REKR	Thu, Dec 10, 2020	5.06	5.45	5.05	5.41
810	NASDAQ	REKR	Wed, Dec 9, 2020	5.52	5.56	5.05	5.16
809	NASDAQ	REKR	Tue, Dec 8, 2020	5.30	5.64	5.12	5.45
808	NASDAQ	REKR	Mon, Dec 7, 2020	5.26	5.57	5.10	5.23
807	NASDAQ	REKR	Fri, Dec 4, 2020	5.25	5.42	4.81	5.18
806	NASDAQ	REKR	Thu, Dec 3, 2020	4.83	5.44	4.70	5.21
805	NASDAQ	REKR	Wed, Dec 2, 2020	4.63	4.85	4.52	4.75
804	NASDAQ	REKR	Tue, Dec 1, 2020	4.83	4.94	4.50	4.63
803	NASDAQ	REKR	Mon, Nov 30, 2020	4.93	5.10	4.53	4.74
802	NASDAQ	REKR	Fri, Nov 27, 2020	4.86	5.16	4.73	4.79
801	NASDAQ	REKR	Wed, Nov 25, 2020	4.50	4.89	4.36	4.78
800	NASDAQ	REKR	Tue, Nov 24, 2020	4.90	4.99	4.36	4.46
799	NASDAQ	REKR	Mon, Nov 23, 2020	4.44	4.84	4.35	4.77
798	NASDAQ	REKR	Fri, Nov 20, 2020	4.17	4.33	4.02	4.30
797	NASDAQ	REKR	Thu, Nov 19, 2020	4.05	4.18	3.98	4.06
796	NASDAQ	REKR	Wed, Nov 18, 2020	4.02	4.08	3.91	4.07
795	NASDAQ	REKR	Tue, Nov 17, 2020	3.98	4.11	3.96	4.00
794	NASDAQ	REKR	Mon, Nov 16, 2020	4.17	4.23	3.91	3.95
793	NASDAQ	REKR	Fri, Nov 13, 2020	4.15	4.38	4.05	4.12
792	NASDAQ	REKR	Thu, Nov 12, 2020	4.07	4.20	3.96	4.14
791	NASDAQ	REKR	Wed, Nov 11, 2020	4.06	4.34	3.85	4.07
790	NASDAQ	REKR	Tue, Nov 10, 2020	4.00	4.28	3.78	3.91
789	NASDAQ	REKR	Mon, Nov 9, 2020	3.96	4.49	3.91	4.01
788	NASDAQ	REKR	Fri, Nov 6, 2020	3.79	3.93	3.38	3.77
787	NASDAQ	REKR	Thu, Nov 5, 2020	3.93	3.93	3.65	3.74
786	NASDAQ	REKR	Wed, Nov 4, 2020	4.02	4.12	3.52	3.83
785	NASDAQ	REKR	Tue, Nov 3, 2020	3.95	4.30	3.77	4.02
784	NASDAQ	REKR	Mon, Nov 2, 2020	4.35	4.52	3.66	3.95
783	NASDAQ	REKR	Fri, Oct 30, 2020	4.34	4.35	3.92	4.16
782	NASDAQ	REKR	Thu, Oct 29, 2020	3.45	4.55	3.40	4.33
781	NASDAQ	REKR	Wed, Oct 28, 2020	4.49	4.53	3.09	3.32
780	NASDAQ	REKR	Tue, Oct 27, 2020	4.78	4.99	4.75	4.80
779	NASDAQ	REKR	Mon, Oct 26, 2020	5.08	5.19	4.69	4.75
778	NASDAQ	REKR	Fri, Oct 23, 2020	5.30	5.34	5.00	5.14
777	NASDAQ	REKR	Thu, Oct 22, 2020	5.26	5.48	5.16	5.25
776	NASDAQ	REKR	Wed, Oct 21, 2020	5.63	5.69	5.12	5.22
775	NASDAQ	REKR	Tue, Oct 20, 2020	5.73	5.85	5.62	5.65
774	NASDAQ	REKR	Mon, Oct 19, 2020	5.96	6.07	5.65	5.70
773	NASDAQ	REKR	Fri, Oct 16, 2020	6.00	6.18	5.85	5.92
772	NASDAQ	REKR	Thu, Oct 15, 2020	6.26	6.30	5.94	5.99
771	NASDAQ	REKR	Wed, Oct 14, 2020	6.67	6.74	6.25	6.39
770	NASDAQ	REKR	Tue, Oct 13, 2020	6.49	6.63	6.40	6.60
769	NASDAQ	REKR	Mon, Oct 12, 2020	6.67	6.75	6.33	6.46
768	NASDAQ	REKR	Fri, Oct 9, 2020	6.31	6.85	6.30	6.70
767	NASDAQ	REKR	Thu, Oct 8, 2020	6.37	6.57	6.01	6.27
766	NASDAQ	REKR	Wed, Oct 7, 2020	5.84	6.19	5.70	6.18
765	NASDAQ	REKR	Tue, Oct 6, 2020	5.74	6.15	5.73	5.77
764	NASDAQ	REKR	Mon, Oct 5, 2020	5.81	5.87	5.69	5.72
763	NASDAQ	REKR	Fri, Oct 2, 2020	5.65	5.85	5.60	5.77
762	NASDAQ	REKR	Thu, Oct 1, 2020	5.75	5.79	5.61	5.74
761	NASDAQ	REKR	Wed, Sep 30, 2020	5.82	5.90	5.61	5.76
760	NASDAQ	REKR	Tue, Sep 29, 2020	5.75	5.96	5.65	5.81
759	NASDAQ	REKR	Mon, Sep 28, 2020	5.75	5.91	5.70	5.75
758	NASDAQ	REKR	Fri, Sep 25, 2020	5.71	5.82	5.54	5.67
757	NASDAQ	REKR	Thu, Sep 24, 2020	6.45	6.45	5.50	5.54
756	NASDAQ	REKR	Wed, Sep 23, 2020	7.03	7.10	6.25	6.55
755	NASDAQ	REKR	Tue, Sep 22, 2020	7.15	7.44	6.98	7.03
754	NASDAQ	REKR	Mon, Sep 21, 2020	7.60	7.65	6.94	7.08
753	NASDAQ	REKR	Fri, Sep 18, 2020	7.36	7.79	7.28	7.75
752	NASDAQ	REKR	Thu, Sep 17, 2020	6.75	7.80	6.68	7.22
751	NASDAQ	REKR	Wed, Sep 16, 2020	6.62	7.14	6.62	6.80
750	NASDAQ	REKR	Tue, Sep 15, 2020	6.48	6.59	6.35	6.51
749	NASDAQ	REKR	Mon, Sep 14, 2020	6.33	6.54	6.33	6.48
748	NASDAQ	REKR	Fri, Sep 11, 2020	6.43	6.53	6.25	6.25
747	NASDAQ	REKR	Thu, Sep 10, 2020	6.60	6.60	6.31	6.50
746	NASDAQ	REKR	Wed, Sep 9, 2020	6.62	6.70	6.53	6.55
745	NASDAQ	REKR	Tue, Sep 8, 2020	6.55	6.87	6.45	6.57
744	NASDAQ	REKR	Fri, Sep 4, 2020	6.50	6.53	6.07	6.45
743	NASDAQ	REKR	Thu, Sep 3, 2020	6.45	6.50	6.05	6.44
742	NASDAQ	REKR	Wed, Sep 2, 2020	6.98	7.02	6.19	6.45
741	NASDAQ	REKR	Tue, Sep 1, 2020	6.50	6.67	6.44	6.56
740	NASDAQ	REKR	Mon, Aug 31, 2020	6.78	6.89	6.37	6.50
739	NASDAQ	REKR	Fri, Aug 28, 2020	6.58	7.00	6.04	6.61
738	NASDAQ	REKR	Thu, Aug 27, 2020	5.33	7.00	5.27	6.74
737	NASDAQ	REKR	Wed, Aug 26, 2020	4.94	5.43	4.84	5.35
736	NASDAQ	REKR	Tue, Aug 25, 2020	4.70	5.00	4.61	5.00
735	NASDAQ	REKR	Mon, Aug 24, 2020	4.59	4.76	4.50	4.61
734	NASDAQ	REKR	Fri, Aug 21, 2020	4.56	4.68	4.33	4.59
733	NASDAQ	REKR	Thu, Aug 20, 2020	4.59	5.08	4.33	4.55
732	NASDAQ	REKR	Wed, Aug 19, 2020	4.27	4.74	4.21	4.59
731	NASDAQ	REKR	Tue, Aug 18, 2020	4.17	4.27	4.09	4.25
730	NASDAQ	REKR	Mon, Aug 17, 2020	4.32	4.40	4.17	4.21
729	NASDAQ	REKR	Fri, Aug 14, 2020	4.02	4.43	3.95	4.35
728	NASDAQ	REKR	Thu, Aug 13, 2020	4.01	4.03	3.88	4.03
727	NASDAQ	REKR	Wed, Aug 12, 2020	3.95	4.08	3.93	4.00
726	NASDAQ	REKR	Tue, Aug 11, 2020	4.17	4.17	3.88	3.94
725	NASDAQ	REKR	Mon, Aug 10, 2020	4.24	4.29	4.06	4.16
724	NASDAQ	REKR	Fri, Aug 7, 2020	4.09	4.16	3.91	4.16
723	NASDAQ	REKR	Thu, Aug 6, 2020	3.90	4.25	3.83	4.04
722	NASDAQ	REKR	Wed, Aug 5, 2020	3.81	3.87	3.72	3.76
721	NASDAQ	REKR	Tue, Aug 4, 2020	3.84	3.91	3.79	3.80
720	NASDAQ	REKR	Mon, Aug 3, 2020	3.98	4.05	3.68	3.78
719	NASDAQ	REKR	Fri, Jul 31, 2020	4.05	4.10	3.87	3.97
718	NASDAQ	REKR	Thu, Jul 30, 2020	3.78	4.10	3.77	4.02
717	NASDAQ	REKR	Wed, Jul 29, 2020	3.68	3.80	3.60	3.76
716	NASDAQ	REKR	Tue, Jul 28, 2020	3.70	3.76	3.70	3.74
715	NASDAQ	REKR	Mon, Jul 27, 2020	3.75	3.84	3.64	3.72
714	NASDAQ	REKR	Fri, Jul 24, 2020	3.75	3.83	3.65	3.80
713	NASDAQ	REKR	Thu, Jul 23, 2020	3.97	4.00	3.69	3.75
712	NASDAQ	REKR	Wed, Jul 22, 2020	3.84	4.05	3.83	3.95
711	NASDAQ	REKR	Tue, Jul 21, 2020	3.99	3.99	3.73	3.80
710	NASDAQ	REKR	Mon, Jul 20, 2020	3.89	4.15	3.86	3.93
709	NASDAQ	REKR	Fri, Jul 17, 2020	3.67	3.85	3.58	3.85
708	NASDAQ	REKR	Thu, Jul 16, 2020	3.54	3.70	3.54	3.67
707	NASDAQ	REKR	Wed, Jul 15, 2020	3.52	3.55	3.44	3.54
706	NASDAQ	REKR	Tue, Jul 14, 2020	3.48	3.78	3.46	3.50
705	NASDAQ	REKR	Mon, Jul 13, 2020	3.46	3.64	3.43	3.45
704	NASDAQ	REKR	Fri, Jul 10, 2020	3.48	3.60	3.42	3.45
703	NASDAQ	REKR	Thu, Jul 9, 2020	3.69	3.74	3.42	3.48
702	NASDAQ	REKR	Wed, Jul 8, 2020	3.80	3.90	3.65	3.68
701	NASDAQ	REKR	Tue, Jul 7, 2020	3.79	3.86	3.60	3.70
700	NASDAQ	REKR	Mon, Jul 6, 2020	4.03	4.28	3.73	3.81
699	NASDAQ	REKR	Thu, Jul 2, 2020	4.46	4.56	4.05	4.08
698	NASDAQ	REKR	Wed, Jul 1, 2020	4.02	4.57	3.92	4.33
697	NASDAQ	REKR	Tue, Jun 30, 2020	3.87	4.07	3.84	4.00
696	NASDAQ	REKR	Mon, Jun 29, 2020	3.98	3.99	3.85	3.92
695	NASDAQ	REKR	Fri, Jun 26, 2020	3.89	4.00	3.77	4.00
694	NASDAQ	REKR	Thu, Jun 25, 2020	3.90	4.00	3.83	3.95
693	NASDAQ	REKR	Wed, Jun 24, 2020	3.82	3.98	3.72	3.97
692	NASDAQ	REKR	Tue, Jun 23, 2020	3.99	4.00	3.78	3.81
691	NASDAQ	REKR	Mon, Jun 22, 2020	3.89	3.90	3.67	3.75
690	NASDAQ	REKR	Fri, Jun 19, 2020	3.57	3.85	3.54	3.69
689	NASDAQ	REKR	Thu, Jun 18, 2020	3.63	3.70	3.60	3.60
688	NASDAQ	REKR	Wed, Jun 17, 2020	3.38	3.79	3.34	3.61
687	NASDAQ	REKR	Tue, Jun 16, 2020	3.49	3.50	3.39	3.44
686	NASDAQ	REKR	Mon, Jun 15, 2020	3.30	3.49	3.29	3.43
685	NASDAQ	REKR	Fri, Jun 12, 2020	3.46	3.50	3.31	3.38
684	NASDAQ	REKR	Thu, Jun 11, 2020	3.67	3.70	3.30	3.39
683	NASDAQ	REKR	Wed, Jun 10, 2020	3.62	3.72	3.56	3.66
682	NASDAQ	REKR	Tue, Jun 9, 2020	3.66	3.78	3.53	3.62
681	NASDAQ	REKR	Mon, Jun 8, 2020	3.76	3.82	3.64	3.74
680	NASDAQ	REKR	Fri, Jun 5, 2020	3.90	3.90	3.68	3.79
679	NASDAQ	REKR	Thu, Jun 4, 2020	3.83	3.83	3.60	3.82
678	NASDAQ	REKR	Wed, Jun 3, 2020	3.78	3.87	3.70	3.87
677	NASDAQ	REKR	Tue, Jun 2, 2020	3.65	3.78	3.54	3.78
676	NASDAQ	REKR	Mon, Jun 1, 2020	3.46	3.67	3.45	3.61
675	NASDAQ	REKR	Fri, May 29, 2020	3.45	3.59	3.45	3.50
674	NASDAQ	REKR	Thu, May 28, 2020	3.50	3.62	3.50	3.51
673	NASDAQ	REKR	Wed, May 27, 2020	3.57	3.57	3.41	3.54
672	NASDAQ	REKR	Tue, May 26, 2020	3.54	3.59	3.42	3.58
671	NASDAQ	REKR	Fri, May 22, 2020	3.36	3.49	3.36	3.46
670	NASDAQ	REKR	Thu, May 21, 2020	3.35	3.40	3.32	3.36
669	NASDAQ	REKR	Wed, May 20, 2020	3.39	3.44	3.32	3.38
668	NASDAQ	REKR	Tue, May 19, 2020	3.39	3.49	3.30	3.34
667	NASDAQ	REKR	Mon, May 18, 2020	3.39	3.53	3.30	3.42
666	NASDAQ	REKR	Fri, May 15, 2020	3.47	3.52	3.36	3.38
665	NASDAQ	REKR	Thu, May 14, 2020	3.40	3.58	3.28	3.56
664	NASDAQ	REKR	Wed, May 13, 2020	4.04	4.04	3.16	3.44
663	NASDAQ	REKR	Tue, May 12, 2020	4.00	4.09	3.98	4.00
662	NASDAQ	REKR	Mon, May 11, 2020	4.04	4.20	4.00	4.00
661	NASDAQ	REKR	Fri, May 8, 2020	3.95	4.15	3.86	4.15
660	NASDAQ	REKR	Thu, May 7, 2020	3.99	4.12	3.96	4.01
659	NASDAQ	REKR	Wed, May 6, 2020	3.85	3.95	3.80	3.95
658	NASDAQ	REKR	Tue, May 5, 2020	3.75	3.97	3.60	3.88
657	NASDAQ	REKR	Mon, May 4, 2020	3.61	3.76	3.50	3.70
656	NASDAQ	REKR	Fri, May 1, 2020	3.84	3.85	3.60	3.61
655	NASDAQ	REKR	Thu, Apr 30, 2020	3.98	4.12	3.75	3.89
654	NASDAQ	REKR	Wed, Apr 29, 2020	3.54	3.92	3.41	3.80
653	NASDAQ	REKR	Tue, Apr 28, 2020	3.40	3.50	3.29	3.48
652	NASDAQ	REKR	Mon, Apr 27, 2020	3.23	3.39	3.23	3.39
651	NASDAQ	REKR	Fri, Apr 24, 2020	3.26	3.34	3.21	3.30
650	NASDAQ	REKR	Thu, Apr 23, 2020	3.29	3.37	3.28	3.34
649	NASDAQ	REKR	Wed, Apr 22, 2020	3.33	3.39	3.26	3.30
648	NASDAQ	REKR	Tue, Apr 21, 2020	3.26	3.45	3.22	3.24
647	NASDAQ	REKR	Mon, Apr 20, 2020	3.43	3.54	3.25	3.35
646	NASDAQ	REKR	Fri, Apr 17, 2020	3.37	3.48	3.26	3.42
645	NASDAQ	REKR	Thu, Apr 16, 2020	3.30	3.48	3.16	3.20
644	NASDAQ	REKR	Wed, Apr 15, 2020	3.40	3.55	3.28	3.29
643	NASDAQ	REKR	Tue, Apr 14, 2020	3.50	3.60	3.27	3.42
642	NASDAQ	REKR	Mon, Apr 13, 2020	3.33	3.47	3.23	3.40
641	NASDAQ	REKR	Thu, Apr 9, 2020	3.40	3.50	3.22	3.39
640	NASDAQ	REKR	Wed, Apr 8, 2020	3.40	3.45	3.16	3.40
639	NASDAQ	REKR	Tue, Apr 7, 2020	3.33	3.43	3.26	3.29
638	NASDAQ	REKR	Mon, Apr 6, 2020	3.36	3.42	3.15	3.26
637	NASDAQ	REKR	Fri, Apr 3, 2020	3.42	3.50	3.25	3.30
636	NASDAQ	REKR	Thu, Apr 2, 2020	3.38	3.62	3.26	3.49
635	NASDAQ	REKR	Wed, Apr 1, 2020	3.41	3.74	3.40	3.41
634	NASDAQ	REKR	Tue, Mar 31, 2020	3.47	4.01	3.31	3.70
633	NASDAQ	REKR	Mon, Mar 30, 2020	3.08	3.56	3.00	3.56
632	NASDAQ	REKR	Fri, Mar 27, 2020	3.17	3.24	3.02	3.17
631	NASDAQ	REKR	Thu, Mar 26, 2020	3.10	3.39	2.90	3.20
630	NASDAQ	REKR	Wed, Mar 25, 2020	2.91	3.08	2.70	2.99
629	NASDAQ	REKR	Tue, Mar 24, 2020	2.67	2.89	2.61	2.77
628	NASDAQ	REKR	Mon, Mar 23, 2020	2.50	2.68	2.35	2.53
627	NASDAQ	REKR	Fri, Mar 20, 2020	2.86	2.97	2.51	2.51
626	NASDAQ	REKR	Thu, Mar 19, 2020	2.53	2.92	2.50	2.76
625	NASDAQ	REKR	Wed, Mar 18, 2020	2.84	2.95	2.56	2.68
624	NASDAQ	REKR	Tue, Mar 17, 2020	2.90	3.23	2.73	2.98
623	NASDAQ	REKR	Mon, Mar 16, 2020	3.07	3.14	2.62	2.86
622	NASDAQ	REKR	Fri, Mar 13, 2020	3.40	3.61	3.13	3.42
621	NASDAQ	REKR	Thu, Mar 12, 2020	3.10	3.29	2.90	3.12
620	NASDAQ	REKR	Wed, Mar 11, 2020	3.70	3.75	3.25	3.33
619	NASDAQ	REKR	Tue, Mar 10, 2020	3.68	3.93	3.68	3.70
618	NASDAQ	REKR	Mon, Mar 9, 2020	3.68	3.86	3.60	3.60
617	NASDAQ	REKR	Fri, Mar 6, 2020	4.08	4.17	3.89	3.93
616	NASDAQ	REKR	Thu, Mar 5, 2020	4.17	4.25	4.02	4.14
615	NASDAQ	REKR	Wed, Mar 4, 2020	4.06	4.31	4.02	4.30
614	NASDAQ	REKR	Tue, Mar 3, 2020	4.16	4.20	3.88	4.01
613	NASDAQ	REKR	Mon, Mar 2, 2020	3.90	4.21	3.81	4.11
612	NASDAQ	REKR	Fri, Feb 28, 2020	3.97	4.00	3.36	3.88
611	NASDAQ	REKR	Thu, Feb 27, 2020	3.92	4.18	3.81	4.08
610	NASDAQ	REKR	Wed, Feb 26, 2020	4.02	4.40	3.77	3.97
609	NASDAQ	REKR	Tue, Feb 25, 2020	4.35	4.37	3.85	4.05
608	NASDAQ	REKR	Mon, Feb 24, 2020	4.76	4.76	4.26	4.32
607	NASDAQ	REKR	Fri, Feb 21, 2020	4.48	4.78	4.44	4.74
606	NASDAQ	REKR	Thu, Feb 20, 2020	4.32	4.50	4.31	4.43
605	NASDAQ	REKR	Wed, Feb 19, 2020	4.40	4.40	4.20	4.35
604	NASDAQ	REKR	Tue, Feb 18, 2020	4.52	4.55	4.30	4.40
603	NASDAQ	REKR	Fri, Feb 14, 2020	4.20	4.50	4.20	4.47
602	NASDAQ	REKR	Thu, Feb 13, 2020	3.95	4.24	3.95	4.23
601	NASDAQ	REKR	Wed, Feb 12, 2020	4.01	4.25	3.78	3.95
600	NASDAQ	REKR	Tue, Feb 11, 2020	4.14	4.15	3.77	4.07
599	NASDAQ	REKR	Mon, Feb 10, 2020	4.43	4.44	4.10	4.24
598	NASDAQ	REKR	Fri, Feb 7, 2020	4.47	4.57	4.36	4.43
597	NASDAQ	REKR	Thu, Feb 6, 2020	4.60	4.60	4.30	4.46
596	NASDAQ	REKR	Wed, Feb 5, 2020	4.75	4.75	4.48	4.51
595	NASDAQ	REKR	Tue, Feb 4, 2020	4.79	4.79	4.64	4.70
594	NASDAQ	REKR	Mon, Feb 3, 2020	4.71	4.80	4.64	4.66
593	NASDAQ	REKR	Fri, Jan 31, 2020	4.75	4.83	4.54	4.62
592	NASDAQ	REKR	Thu, Jan 30, 2020	4.65	4.80	4.65	4.75
591	NASDAQ	REKR	Wed, Jan 29, 2020	4.80	4.82	4.52	4.63
590	NASDAQ	REKR	Tue, Jan 28, 2020	4.58	4.76	4.28	4.73
589	NASDAQ	REKR	Mon, Jan 27, 2020	4.00	4.56	4.00	4.47
588	NASDAQ	REKR	Fri, Jan 24, 2020	4.23	4.27	4.02	4.22
587	NASDAQ	REKR	Thu, Jan 23, 2020	4.25	4.27	4.20	4.25
586	NASDAQ	REKR	Wed, Jan 22, 2020	4.00	4.36	3.98	4.24
585	NASDAQ	REKR	Tue, Jan 21, 2020	3.94	4.07	3.85	4.00
584	NASDAQ	REKR	Fri, Jan 17, 2020	3.92	4.02	3.81	3.96
583	NASDAQ	REKR	Thu, Jan 16, 2020	3.81	3.93	3.77	3.92
582	NASDAQ	REKR	Wed, Jan 15, 2020	3.98	3.99	3.80	3.87
581	NASDAQ	REKR	Tue, Jan 14, 2020	4.06	4.08	3.86	3.95
580	NASDAQ	REKR	Mon, Jan 13, 2020	3.84	4.05	3.83	4.02
579	NASDAQ	REKR	Fri, Jan 10, 2020	3.98	4.09	3.75	3.83
578	NASDAQ	REKR	Thu, Jan 9, 2020	4.20	4.22	3.85	3.98
577	NASDAQ	REKR	Wed, Jan 8, 2020	4.13	4.45	3.82	4.25
576	NASDAQ	REKR	Tue, Jan 7, 2020	3.73	4.24	3.65	4.16
575	NASDAQ	REKR	Mon, Jan 6, 2020	3.45	3.77	3.23	3.76
574	NASDAQ	REKR	Fri, Jan 3, 2020	3.51	3.51	3.32	3.41
573	NASDAQ	REKR	Thu, Jan 2, 2020	3.75	3.84	3.45	3.49
572	NASDAQ	REKR	Tue, Dec 31, 2019	3.50	3.82	3.50	3.82
571	NASDAQ	REKR	Mon, Dec 30, 2019	3.11	3.46	3.10	3.46
570	NASDAQ	REKR	Fri, Dec 27, 2019	3.01	3.13	2.94	3.08
569	NASDAQ	REKR	Thu, Dec 26, 2019	3.11	3.16	2.86	3.01
568	NASDAQ	REKR	Tue, Dec 24, 2019	3.20	3.21	3.10	3.15
567	NASDAQ	REKR	Mon, Dec 23, 2019	3.13	3.27	3.08	3.20
566	NASDAQ	REKR	Fri, Dec 20, 2019	3.21	3.25	3.10	3.13
565	NASDAQ	REKR	Thu, Dec 19, 2019	3.38	3.39	3.21	3.21
564	NASDAQ	REKR	Wed, Dec 18, 2019	3.23	3.44	3.17	3.34
563	NASDAQ	REKR	Tue, Dec 17, 2019	3.21	3.30	3.17	3.21
562	NASDAQ	REKR	Mon, Dec 16, 2019	3.24	3.26	3.05	3.18
561	NASDAQ	REKR	Fri, Dec 13, 2019	3.45	3.47	3.06	3.24
560	NASDAQ	REKR	Thu, Dec 12, 2019	3.49	3.65	3.25	3.48
559	NASDAQ	REKR	Wed, Dec 11, 2019	3.16	3.46	3.09	3.40
558	NASDAQ	REKR	Tue, Dec 10, 2019	3.00	3.24	2.76	3.08
557	NASDAQ	REKR	Mon, Dec 9, 2019	2.62	3.04	2.57	3.00
556	NASDAQ	REKR	Fri, Dec 6, 2019	2.66	2.66	2.55	2.55
555	NASDAQ	REKR	Thu, Dec 5, 2019	2.52	2.64	2.51	2.60
554	NASDAQ	REKR	Wed, Dec 4, 2019	2.58	2.61	2.52	2.52
553	NASDAQ	REKR	Tue, Dec 3, 2019	2.67	2.73	2.53	2.56
552	NASDAQ	REKR	Mon, Dec 2, 2019	2.48	2.75	2.39	2.67
551	NASDAQ	REKR	Fri, Nov 29, 2019	2.34	2.50	2.33	2.45
550	NASDAQ	REKR	Wed, Nov 27, 2019	2.34	2.34	2.27	2.31
549	NASDAQ	REKR	Tue, Nov 26, 2019	2.30	2.45	2.26	2.36
548	NASDAQ	REKR	Mon, Nov 25, 2019	2.32	2.45	2.30	2.33
547	NASDAQ	REKR	Fri, Nov 22, 2019	2.22	2.31	2.21	2.27
546	NASDAQ	REKR	Thu, Nov 21, 2019	2.25	2.32	2.21	2.22
545	NASDAQ	REKR	Wed, Nov 20, 2019	2.17	2.35	2.11	2.25
544	NASDAQ	REKR	Tue, Nov 19, 2019	2.28	2.32	2.19	2.22
543	NASDAQ	REKR	Mon, Nov 18, 2019	2.14	2.30	2.11	2.30
542	NASDAQ	REKR	Fri, Nov 15, 2019	2.38	2.41	2.10	2.19
541	NASDAQ	REKR	Thu, Nov 14, 2019	2.37	2.42	2.35	2.41
540	NASDAQ	REKR	Wed, Nov 13, 2019	2.39	2.45	2.34	2.40
539	NASDAQ	REKR	Tue, Nov 12, 2019	2.42	2.45	2.40	2.42
538	NASDAQ	REKR	Mon, Nov 11, 2019	2.45	2.47	2.41	2.42
537	NASDAQ	REKR	Fri, Nov 8, 2019	2.29	2.50	2.29	2.45
536	NASDAQ	REKR	Thu, Nov 7, 2019	2.34	2.37	2.25	2.37
535	NASDAQ	REKR	Wed, Nov 6, 2019	2.32	2.32	2.25	2.26
534	NASDAQ	REKR	Tue, Nov 5, 2019	2.37	2.38	2.23	2.35
533	NASDAQ	REKR	Mon, Nov 4, 2019	2.35	2.36	2.29	2.34
532	NASDAQ	REKR	Fri, Nov 1, 2019	2.13	2.30	2.10	2.29
531	NASDAQ	REKR	Thu, Oct 31, 2019	2.04	2.15	1.93	2.10
530	NASDAQ	REKR	Wed, Oct 30, 2019	2.05	2.09	2.01	2.07
529	NASDAQ	REKR	Tue, Oct 29, 2019	2.08	2.13	2.05	2.06
528	NASDAQ	REKR	Mon, Oct 28, 2019	2.13	2.23	2.10	2.12
527	NASDAQ	REKR	Fri, Oct 25, 2019	2.07	2.18	2.05	2.14
526	NASDAQ	REKR	Thu, Oct 24, 2019	2.12	2.15	2.05	2.05
525	NASDAQ	REKR	Wed, Oct 23, 2019	2.00	2.14	1.98	2.13
524	NASDAQ	REKR	Tue, Oct 22, 2019	1.96	2.05	1.93	2.00
523	NASDAQ	REKR	Mon, Oct 21, 2019	2.02	2.03	1.85	1.97
522	NASDAQ	REKR	Fri, Oct 18, 2019	2.14	2.17	1.95	2.02
521	NASDAQ	REKR	Thu, Oct 17, 2019	2.53	2.53	2.11	2.13
520	NASDAQ	REKR	Wed, Oct 16, 2019	2.23	2.30	2.15	2.19
519	NASDAQ	REKR	Tue, Oct 15, 2019	2.28	2.30	2.17	2.25
518	NASDAQ	REKR	Mon, Oct 14, 2019	2.20	2.39	2.20	2.28
517	NASDAQ	REKR	Fri, Oct 11, 2019	2.05	2.32	2.05	2.19
516	NASDAQ	REKR	Thu, Oct 10, 2019	2.02	2.10	2.02	2.05
515	NASDAQ	REKR	Wed, Oct 9, 2019	1.99	2.03	1.95	2.00
514	NASDAQ	REKR	Tue, Oct 8, 2019	2.10	2.12	1.96	2.00
513	NASDAQ	REKR	Mon, Oct 7, 2019	2.10	2.19	2.08	2.08
512	NASDAQ	REKR	Fri, Oct 4, 2019	2.11	2.16	2.08	2.13
511	NASDAQ	REKR	Thu, Oct 3, 2019	2.01	2.12	2.01	2.12
510	NASDAQ	REKR	Wed, Oct 2, 2019	2.08	2.08	1.92	2.00
509	NASDAQ	REKR	Tue, Oct 1, 2019	2.15	2.16	2.00	2.12
508	NASDAQ	REKR	Mon, Sep 30, 2019	2.25	2.30	2.13	2.16
507	NASDAQ	REKR	Fri, Sep 27, 2019	2.38	2.39	2.20	2.24
506	NASDAQ	REKR	Thu, Sep 26, 2019	2.45	2.48	2.35	2.38
505	NASDAQ	REKR	Wed, Sep 25, 2019	2.34	2.48	2.33	2.43
504	NASDAQ	REKR	Tue, Sep 24, 2019	2.32	2.49	2.32	2.40
503	NASDAQ	REKR	Mon, Sep 23, 2019	2.40	2.49	2.28	2.30
502	NASDAQ	REKR	Fri, Sep 20, 2019	2.52	2.63	2.41	2.42
501	NASDAQ	REKR	Thu, Sep 19, 2019	2.62	2.66	2.53	2.54
500	NASDAQ	REKR	Wed, Sep 18, 2019	2.77	2.77	2.51	2.60
499	NASDAQ	REKR	Tue, Sep 17, 2019	2.82	2.92	2.64	2.75
498	NASDAQ	REKR	Mon, Sep 16, 2019	2.46	2.90	2.45	2.73
497	NASDAQ	REKR	Fri, Sep 13, 2019	2.51	2.63	2.40	2.48
496	NASDAQ	REKR	Thu, Sep 12, 2019	2.55	2.61	2.54	2.59
495	NASDAQ	REKR	Wed, Sep 11, 2019	2.75	2.77	2.42	2.55
494	NASDAQ	REKR	Tue, Sep 10, 2019	2.89	2.92	2.73	2.73
493	NASDAQ	REKR	Mon, Sep 9, 2019	3.03	3.08	2.78	2.92
492	NASDAQ	REKR	Fri, Sep 6, 2019	3.02	3.08	2.92	3.00
491	NASDAQ	REKR	Thu, Sep 5, 2019	3.12	3.20	2.90	3.01
490	NASDAQ	REKR	Wed, Sep 4, 2019	3.21	3.23	3.06	3.12
489	NASDAQ	REKR	Tue, Sep 3, 2019	3.20	3.25	3.02	3.13
488	NASDAQ	REKR	Fri, Aug 30, 2019	3.15	3.25	3.10	3.20
487	NASDAQ	REKR	Thu, Aug 29, 2019	3.28	3.28	3.11	3.17
486	NASDAQ	REKR	Wed, Aug 28, 2019	3.26	3.31	3.15	3.26
485	NASDAQ	REKR	Tue, Aug 27, 2019	3.25	3.54	3.20	3.31
484	NASDAQ	REKR	Mon, Aug 26, 2019	3.48	3.55	3.08	3.21
483	NASDAQ	REKR	Fri, Aug 23, 2019	3.25	3.52	3.15	3.43
482	NASDAQ	REKR	Thu, Aug 22, 2019	3.65	3.71	3.22	3.35
481	NASDAQ	REKR	Wed, Aug 21, 2019	3.62	3.97	3.55	3.66
480	NASDAQ	REKR	Tue, Aug 20, 2019	3.47	3.65	3.41	3.54
479	NASDAQ	REKR	Mon, Aug 19, 2019	3.10	3.60	3.08	3.40
478	NASDAQ	REKR	Fri, Aug 16, 2019	2.81	3.20	2.81	3.04
477	NASDAQ	REKR	Thu, Aug 15, 2019	2.60	3.10	2.58	2.87
476	NASDAQ	REKR	Wed, Aug 14, 2019	3.10	3.18	2.72	2.83
475	NASDAQ	REKR	Tue, Aug 13, 2019	3.10	3.68	2.90	3.20
474	NASDAQ	REKR	Mon, Aug 12, 2019	3.73	3.73	3.10	3.12
473	NASDAQ	REKR	Fri, Aug 9, 2019	4.01	4.10	3.62	3.65
472	NASDAQ	REKR	Thu, Aug 8, 2019	4.24	4.37	3.96	4.03
471	NASDAQ	REKR	Wed, Aug 7, 2019	4.20	4.36	4.03	4.20
470	NASDAQ	REKR	Tue, Aug 6, 2019	4.24	4.50	4.05	4.20
469	NASDAQ	REKR	Mon, Aug 5, 2019	3.95	4.19	3.75	4.15
468	NASDAQ	REKR	Fri, Aug 2, 2019	4.35	4.58	4.12	4.19
467	NASDAQ	REKR	Thu, Aug 1, 2019	4.55	4.84	4.20	4.40
466	NASDAQ	REKR	Wed, Jul 31, 2019	3.91	4.45	3.91	4.32
465	NASDAQ	REKR	Tue, Jul 30, 2019	4.28	4.28	3.85	3.85
464	NASDAQ	REKR	Mon, Jul 29, 2019	5.30	5.34	4.01	4.39
463	NASDAQ	REKR	Fri, Jul 26, 2019	4.69	5.44	4.59	5.34
462	NASDAQ	REKR	Thu, Jul 25, 2019	4.10	5.09	3.95	4.57
461	NASDAQ	REKR	Wed, Jul 24, 2019	3.70	4.10	3.55	4.00
460	NASDAQ	REKR	Tue, Jul 23, 2019	3.90	4.25	3.31	3.64
459	NASDAQ	REKR	Mon, Jul 22, 2019	3.11	3.78	3.09	3.74
458	NASDAQ	REKR	Fri, Jul 19, 2019	2.83	3.08	2.75	3.03
457	NASDAQ	REKR	Thu, Jul 18, 2019	2.94	3.20	2.68	2.86
456	NASDAQ	REKR	Wed, Jul 17, 2019	2.65	3.45	2.65	3.10
455	NASDAQ	REKR	Tue, Jul 16, 2019	2.42	2.90	2.41	2.57
454	NASDAQ	REKR	Mon, Jul 15, 2019	2.08	2.43	2.00	2.37
453	NASDAQ	REKR	Fri, Jul 12, 2019	1.95	2.12	1.85	2.00
452	NASDAQ	REKR	Thu, Jul 11, 2019	1.76	1.92	1.72	1.92
451	NASDAQ	REKR	Wed, Jul 10, 2019	1.83	1.83	1.72	1.72
450	NASDAQ	REKR	Tue, Jul 9, 2019	1.83	1.89	1.77	1.83
449	NASDAQ	REKR	Mon, Jul 8, 2019	1.90	1.90	1.75	1.83
448	NASDAQ	REKR	Fri, Jul 5, 2019	1.80	1.94	1.75	1.90
447	NASDAQ	REKR	Wed, Jul 3, 2019	1.62	1.81	1.41	1.80
446	NASDAQ	REKR	Tue, Jul 2, 2019	1.90	1.93	1.65	1.65
445	NASDAQ	REKR	Mon, Jul 1, 2019	1.89	1.96	1.85	1.91
444	NASDAQ	REKR	Fri, Jun 28, 2019	1.87	1.94	1.82	1.87
443	NASDAQ	REKR	Thu, Jun 27, 2019	1.99	2.00	1.84	1.89
442	NASDAQ	REKR	Wed, Jun 26, 2019	2.00	2.03	1.80	2.00
441	NASDAQ	REKR	Tue, Jun 25, 2019	2.03	2.30	1.78	1.91
440	NASDAQ	REKR	Mon, Jun 24, 2019	1.64	2.06	1.63	1.95
439	NASDAQ	REKR	Fri, Jun 21, 2019	1.60	1.61	1.51	1.59
438	NASDAQ	REKR	Thu, Jun 20, 2019	1.50	1.56	1.49	1.55
437	NASDAQ	REKR	Wed, Jun 19, 2019	1.45	1.50	1.40	1.49
436	NASDAQ	REKR	Tue, Jun 18, 2019	1.49	1.74	1.30	1.40
435	NASDAQ	REKR	Mon, Jun 17, 2019	1.32	1.44	1.28	1.44
434	NASDAQ	REKR	Fri, Jun 14, 2019	1.29	1.29	1.23	1.26
433	NASDAQ	REKR	Thu, Jun 13, 2019	1.22	1.31	1.19	1.27
432	NASDAQ	REKR	Wed, Jun 12, 2019	1.24	1.28	1.14	1.18
431	NASDAQ	REKR	Tue, Jun 11, 2019	1.12	1.40	1.10	1.19
430	NASDAQ	REKR	Mon, Jun 10, 2019	0.99	1.10	0.98	1.10
429	NASDAQ	REKR	Fri, Jun 7, 2019	0.99	0.99	0.94	0.97
428	NASDAQ	REKR	Thu, Jun 6, 2019	0.95	0.97	0.93	0.95
427	NASDAQ	REKR	Wed, Jun 5, 2019	0.97	0.98	0.93	0.95
426	NASDAQ	REKR	Tue, Jun 4, 2019	0.98	0.98	0.92	0.96
425	NASDAQ	REKR	Mon, Jun 3, 2019	0.99	0.99	0.90	0.94
424	NASDAQ	REKR	Fri, May 31, 2019	0.94	0.98	0.84	0.92
423	NASDAQ	REKR	Thu, May 30, 2019	1.02	1.04	0.92	0.98
422	NASDAQ	REKR	Wed, May 29, 2019	0.92	0.99	0.83	0.98
421	NASDAQ	REKR	Tue, May 28, 2019	1.08	1.12	0.86	0.92
420	NASDAQ	REKR	Fri, May 24, 2019	0.92	0.93	0.82	0.86
419	NASDAQ	REKR	Thu, May 23, 2019	0.98	0.98	0.87	0.93
418	NASDAQ	REKR	Wed, May 22, 2019	0.98	0.98	0.91	0.96
417	NASDAQ	REKR	Tue, May 21, 2019	0.88	0.93	0.85	0.92
416	NASDAQ	REKR	Mon, May 20, 2019	0.86	0.89	0.85	0.86
415	NASDAQ	REKR	Fri, May 17, 2019	0.79	0.87	0.79	0.85
414	NASDAQ	REKR	Thu, May 16, 2019	0.77	0.80	0.75	0.79
413	NASDAQ	REKR	Wed, May 15, 2019	0.80	0.80	0.78	0.78
412	NASDAQ	REKR	Tue, May 14, 2019	0.76	0.80	0.76	0.79
411	NASDAQ	REKR	Mon, May 13, 2019	0.78	0.80	0.75	0.78
410	NASDAQ	REKR	Fri, May 10, 2019	0.80	0.80	0.76	0.80
409	NASDAQ	REKR	Thu, May 9, 2019	0.81	0.81	0.77	0.79
408	NASDAQ	REKR	Wed, May 8, 2019	0.80	0.82	0.78	0.80
407	NASDAQ	REKR	Tue, May 7, 2019	0.71	0.80	0.71	0.78
406	NASDAQ	REKR	Mon, May 6, 2019	0.70	0.74	0.69	0.70
405	NASDAQ	REKR	Fri, May 3, 2019	0.70	0.70	0.70	0.70
404	NASDAQ	REKR	Thu, May 2, 2019	0.67	0.70	0.65	0.69
403	NASDAQ	REKR	Wed, May 1, 2019	0.71	0.71	0.66	0.66
402	NASDAQ	REKR	Tue, Apr 30, 2019	0.72	0.72	0.61	0.71
401	NASDAQ	REKR	Mon, Apr 29, 2019	0.69	0.71	0.67	0.69
400	NASDAQ	REKR	Fri, Apr 26, 2019	0.69	0.69	0.67	0.69
399	NASDAQ	REKR	Thu, Apr 25, 2019	0.67	0.69	0.65	0.69
398	NASDAQ	REKR	Wed, Apr 24, 2019	0.69	0.69	0.64	0.69
397	NASDAQ	REKR	Tue, Apr 23, 2019	0.69	0.70	0.65	0.69
396	NASDAQ	REKR	Mon, Apr 22, 2019	0.70	0.70	0.64	0.68
395	NASDAQ	REKR	Thu, Apr 18, 2019	0.70	0.70	0.64	0.68
394	NASDAQ	REKR	Wed, Apr 17, 2019	0.65	0.71	0.65	0.69
393	NASDAQ	REKR	Tue, Apr 16, 2019	0.68	0.70	0.64	0.66
392	NASDAQ	REKR	Mon, Apr 15, 2019	0.68	0.70	0.65	0.69
391	NASDAQ	REKR	Fri, Apr 12, 2019	0.65	0.72	0.62	0.70
390	NASDAQ	REKR	Thu, Apr 11, 2019	0.67	0.72	0.66	0.66
389	NASDAQ	REKR	Wed, Apr 10, 2019	0.72	0.72	0.70	0.70
388	NASDAQ	REKR	Tue, Apr 9, 2019	0.68	0.72	0.68	0.70
387	NASDAQ	REKR	Mon, Apr 8, 2019	0.70	0.70	0.66	0.70
386	NASDAQ	REKR	Fri, Apr 5, 2019	0.67	0.70	0.63	0.67
385	NASDAQ	REKR	Thu, Apr 4, 2019	0.61	0.68	0.61	0.68
384	NASDAQ	REKR	Wed, Apr 3, 2019	0.65	0.65	0.61	0.62
383	NASDAQ	REKR	Tue, Apr 2, 2019	0.69	0.69	0.59	0.64
382	NASDAQ	REKR	Mon, Apr 1, 2019	0.70	0.70	0.65	0.65
381	NASDAQ	REKR	Fri, Mar 29, 2019	0.67	0.70	0.64	0.70
380	NASDAQ	REKR	Thu, Mar 28, 2019	0.64	0.68	0.63	0.66
379	NASDAQ	REKR	Wed, Mar 27, 2019	0.68	0.68	0.64	0.66
378	NASDAQ	REKR	Tue, Mar 26, 2019	0.65	0.68	0.64	0.68
377	NASDAQ	REKR	Mon, Mar 25, 2019	0.67	0.68	0.64	0.67
376	NASDAQ	REKR	Fri, Mar 22, 2019	0.66	0.70	0.65	0.65
375	NASDAQ	REKR	Thu, Mar 21, 2019	0.70	0.70	0.66	0.70
374	NASDAQ	REKR	Wed, Mar 20, 2019	0.70	0.70	0.66	0.69
373	NASDAQ	REKR	Tue, Mar 19, 2019	0.70	0.72	0.64	0.72
372	NASDAQ	REKR	Mon, Mar 18, 2019	0.73	0.76	0.70	0.73
371	NASDAQ	REKR	Fri, Mar 15, 2019	0.70	0.73	0.68	0.73
370	NASDAQ	REKR	Thu, Mar 14, 2019	0.78	0.80	0.66	0.74
369	NASDAQ	REKR	Wed, Mar 13, 2019	0.69	1.04	0.66	0.74
368	NASDAQ	REKR	Tue, Mar 12, 2019	0.72	0.74	0.65	0.66
367	NASDAQ	REKR	Mon, Mar 11, 2019	0.70	0.73	0.69	0.69
366	NASDAQ	REKR	Fri, Mar 8, 2019	0.73	0.73	0.69	0.73
365	NASDAQ	REKR	Thu, Mar 7, 2019	0.73	0.73	0.70	0.72
364	NASDAQ	REKR	Wed, Mar 6, 2019	0.78	0.78	0.66	0.70
363	NASDAQ	REKR	Tue, Mar 5, 2019	0.78	0.78	0.75	0.77
362	NASDAQ	REKR	Mon, Mar 4, 2019	0.74	0.80	0.74	0.74
361	NASDAQ	REKR	Fri, Mar 1, 2019	0.75	0.75	0.70	0.73
360	NASDAQ	REKR	Thu, Feb 28, 2019	0.75	0.77	0.71	0.73
359	NASDAQ	REKR	Wed, Feb 27, 2019	0.77	0.77	0.71	0.74
358	NASDAQ	REKR	Tue, Feb 26, 2019	0.77	0.77	0.74	0.74
357	NASDAQ	REKR	Mon, Feb 25, 2019	0.83	0.83	0.74	0.77
356	NASDAQ	REKR	Fri, Feb 22, 2019	0.79	0.81	0.76	0.79
355	NASDAQ	REKR	Thu, Feb 21, 2019	0.83	0.83	0.73	0.79
354	NASDAQ	REKR	Wed, Feb 20, 2019	0.78	0.85	0.78	0.78
353	NASDAQ	REKR	Tue, Feb 19, 2019	0.78	0.78	0.72	0.78
352	NASDAQ	REKR	Fri, Feb 15, 2019	0.78	0.78	0.72	0.75
351	NASDAQ	REKR	Thu, Feb 14, 2019	0.72	0.82	0.70	0.77
350	NASDAQ	REKR	Wed, Feb 13, 2019	0.75	0.75	0.72	0.74
349	NASDAQ	REKR	Tue, Feb 12, 2019	0.75	0.75	0.68	0.73
348	NASDAQ	REKR	Mon, Feb 11, 2019	0.68	0.75	0.67	0.73
347	NASDAQ	REKR	Fri, Feb 8, 2019	0.75	0.75	0.71	0.71
346	NASDAQ	REKR	Thu, Feb 7, 2019	0.75	0.75	0.67	0.70
345	NASDAQ	REKR	Wed, Feb 6, 2019	0.75	0.75	0.66	0.73
344	NASDAQ	REKR	Tue, Feb 5, 2019	0.70	0.75	0.65	0.72
343	NASDAQ	REKR	Mon, Feb 4, 2019	0.70	0.71	0.65	0.71
342	NASDAQ	REKR	Fri, Feb 1, 2019	0.70	0.70	0.64	0.67
341	NASDAQ	REKR	Thu, Jan 31, 2019	0.62	0.70	0.62	0.67
340	NASDAQ	REKR	Wed, Jan 30, 2019	0.70	0.70	0.56	0.65
339	NASDAQ	REKR	Tue, Jan 29, 2019	0.65	0.70	0.60	0.64
338	NASDAQ	REKR	Mon, Jan 28, 2019	0.65	0.71	0.60	0.60
337	NASDAQ	REKR	Fri, Jan 25, 2019	0.66	0.70	0.62	0.66
336	NASDAQ	REKR	Thu, Jan 24, 2019	0.68	0.70	0.64	0.70
335	NASDAQ	REKR	Wed, Jan 23, 2019	0.77	0.77	0.63	0.68
334	NASDAQ	REKR	Tue, Jan 22, 2019	0.69	0.80	0.67	0.72
333	NASDAQ	REKR	Fri, Jan 18, 2019	0.64	0.72	0.59	0.69
332	NASDAQ	REKR	Thu, Jan 17, 2019	0.60	0.68	0.59	0.68
331	NASDAQ	REKR	Wed, Jan 16, 2019	0.62	0.62	0.53	0.60
330	NASDAQ	REKR	Tue, Jan 15, 2019	0.58	0.64	0.58	0.59
329	NASDAQ	REKR	Mon, Jan 14, 2019	0.65	0.68	0.61	0.64
328	NASDAQ	REKR	Fri, Jan 11, 2019	0.56	0.62	0.56	0.62
327	NASDAQ	REKR	Thu, Jan 10, 2019	0.57	0.64	0.55	0.62
326	NASDAQ	REKR	Wed, Jan 9, 2019	0.55	0.59	0.55	0.57
325	NASDAQ	REKR	Tue, Jan 8, 2019	0.64	0.68	0.51	0.60
324	NASDAQ	REKR	Mon, Jan 7, 2019	0.67	0.68	0.62	0.68
323	NASDAQ	REKR	Fri, Jan 4, 2019	0.70	0.70	0.60	0.67
322	NASDAQ	REKR	Thu, Jan 3, 2019	0.63	0.70	0.60	0.61
321	NASDAQ	REKR	Wed, Jan 2, 2019	0.72	0.75	0.62	0.62
320	NASDAQ	REKR	Mon, Dec 31, 2018	0.58	0.70	0.58	0.65
319	NASDAQ	REKR	Fri, Dec 28, 2018	0.56	0.63	0.52	0.57
318	NASDAQ	REKR	Thu, Dec 27, 2018	0.59	0.59	0.55	0.56
317	NASDAQ	REKR	Wed, Dec 26, 2018	0.60	0.60	0.55	0.55
316	NASDAQ	REKR	Mon, Dec 24, 2018	0.51	0.60	0.50	0.60
315	NASDAQ	REKR	Fri, Dec 21, 2018	0.56	0.60	0.50	0.55
314	NASDAQ	REKR	Thu, Dec 20, 2018	0.60	0.62	0.43	0.53
313	NASDAQ	REKR	Wed, Dec 19, 2018	0.57	0.58	0.53	0.54
312	NASDAQ	REKR	Tue, Dec 18, 2018	0.58	0.58	0.51	0.54
311	NASDAQ	REKR	Mon, Dec 17, 2018	0.66	0.66	0.53	0.56
310	NASDAQ	REKR	Fri, Dec 14, 2018	0.62	0.69	0.62	0.62
309	NASDAQ	REKR	Thu, Dec 13, 2018	0.58	0.71	0.58	0.62
308	NASDAQ	REKR	Wed, Dec 12, 2018	0.59	0.61	0.55	0.55
307	NASDAQ	REKR	Tue, Dec 11, 2018	0.54	0.66	0.54	0.55
306	NASDAQ	REKR	Mon, Dec 10, 2018	0.50	0.55	0.50	0.55
305	NASDAQ	REKR	Fri, Dec 7, 2018	0.56	0.58	0.52	0.58
304	NASDAQ	REKR	Thu, Dec 6, 2018	0.55	0.58	0.53	0.56
303	NASDAQ	REKR	Tue, Dec 4, 2018	0.56	0.58	0.48	0.54
302	NASDAQ	REKR	Mon, Dec 3, 2018	0.65	0.68	0.58	0.58
301	NASDAQ	REKR	Fri, Nov 30, 2018	0.67	0.70	0.65	0.65
300	NASDAQ	REKR	Thu, Nov 29, 2018	0.69	0.72	0.65	0.65
299	NASDAQ	REKR	Wed, Nov 28, 2018	0.69	0.76	0.66	0.66
298	NASDAQ	REKR	Tue, Nov 27, 2018	0.70	0.71	0.65	0.65
297	NASDAQ	REKR	Mon, Nov 26, 2018	0.66	0.67	0.64	0.65
296	NASDAQ	REKR	Fri, Nov 23, 2018	0.70	0.70	0.65	0.65
295	NASDAQ	REKR	Wed, Nov 21, 2018	0.66	0.68	0.63	0.68
294	NASDAQ	REKR	Tue, Nov 20, 2018	0.68	0.71	0.66	0.66
293	NASDAQ	REKR	Mon, Nov 19, 2018	0.75	0.82	0.67	0.68
292	NASDAQ	REKR	Fri, Nov 16, 2018	0.71	0.97	0.69	0.77
291	NASDAQ	REKR	Thu, Nov 15, 2018	0.66	0.77	0.66	0.75
290	NASDAQ	REKR	Wed, Nov 14, 2018	0.67	0.75	0.66	0.67
289	NASDAQ	REKR	Tue, Nov 13, 2018	0.70	0.75	0.68	0.70
288	NASDAQ	REKR	Mon, Nov 12, 2018	0.69	0.75	0.69	0.70
287	NASDAQ	REKR	Fri, Nov 9, 2018	0.70	0.75	0.68	0.68
286	NASDAQ	REKR	Thu, Nov 8, 2018	0.69	0.74	0.65	0.73
285	NASDAQ	REKR	Wed, Nov 7, 2018	0.71	0.75	0.60	0.74
284	NASDAQ	REKR	Tue, Nov 6, 2018	0.72	0.75	0.71	0.72
283	NASDAQ	REKR	Mon, Nov 5, 2018	0.76	0.76	0.71	0.72
282	NASDAQ	REKR	Fri, Nov 2, 2018	0.72	0.77	0.71	0.74
281	NASDAQ	REKR	Thu, Nov 1, 2018	0.80	0.80	0.71	0.72
280	NASDAQ	REKR	Wed, Oct 31, 2018	0.75	0.81	0.68	0.79
279	NASDAQ	REKR	Tue, Oct 30, 2018	0.79	0.83	0.71	0.74
278	NASDAQ	REKR	Mon, Oct 29, 2018	1.40	1.55	1.26	1.30
277	NASDAQ	REKR	Fri, Oct 26, 2018	1.72	1.72	1.40	1.55
276	NASDAQ	REKR	Thu, Oct 25, 2018	2.30	2.31	1.85	1.85
275	NASDAQ	REKR	Wed, Oct 24, 2018	2.42	2.47	2.04	2.32
274	NASDAQ	REKR	Tue, Oct 23, 2018	2.50	2.63	2.40	2.40
273	NASDAQ	REKR	Mon, Oct 22, 2018	1.95	3.50	1.95	2.42
272	NASDAQ	REKR	Fri, Oct 19, 2018	1.70	1.92	1.61	1.92
271	NASDAQ	REKR	Thu, Oct 18, 2018	1.43	1.60	1.31	1.60
270	NASDAQ	REKR	Wed, Oct 17, 2018	1.43	1.43	1.43	1.43
269	NASDAQ	REKR	Tue, Oct 16, 2018	1.42	1.43	1.42	1.42
268	NASDAQ	REKR	Mon, Oct 15, 2018	1.15	1.54	1.15	1.38
267	NASDAQ	REKR	Fri, Oct 12, 2018	1.54	1.58	1.37	1.58
266	NASDAQ	REKR	Thu, Oct 11, 2018	1.30	1.64	1.30	1.64
265	NASDAQ	REKR	Wed, Oct 10, 2018	1.50	1.64	1.32	1.55
264	NASDAQ	REKR	Tue, Oct 9, 2018	1.36	1.50	1.30	1.50
263	NASDAQ	REKR	Mon, Oct 8, 2018	1.23	1.36	1.18	1.36
262	NASDAQ	REKR	Fri, Oct 5, 2018	1.26	1.26	1.24	1.25
261	NASDAQ	REKR	Thu, Oct 4, 2018	1.32	1.38	1.26	1.37
260	NASDAQ	REKR	Wed, Oct 3, 2018	1.21	1.40	1.21	1.40
259	NASDAQ	REKR	Tue, Oct 2, 2018	1.25	1.26	1.22	1.25
258	NASDAQ	REKR	Mon, Oct 1, 2018	1.27	1.45	1.21	1.30
257	NASDAQ	REKR	Fri, Sep 28, 2018	1.25	1.38	1.21	1.22
256	NASDAQ	REKR	Thu, Sep 27, 2018	1.44	1.44	1.25	1.25
255	NASDAQ	REKR	Wed, Sep 26, 2018	1.22	1.56	1.22	1.49
254	NASDAQ	REKR	Tue, Sep 25, 2018	1.24	1.43	1.21	1.21
253	NASDAQ	REKR	Mon, Sep 24, 2018	1.34	1.36	1.25	1.25
252	NASDAQ	REKR	Fri, Sep 21, 2018	1.90	1.90	1.26	1.32
251	NASDAQ	REKR	Thu, Sep 20, 2018	1.27	1.98	1.27	1.60
250	NASDAQ	REKR	Wed, Sep 19, 2018	1.22	1.32	1.18	1.18
249	NASDAQ	REKR	Tue, Sep 18, 2018	1.31	1.31	1.21	1.30
248	NASDAQ	REKR	Mon, Sep 17, 2018	1.21	1.34	1.21	1.21
247	NASDAQ	REKR	Fri, Sep 14, 2018	1.35	1.35	1.21	1.21
246	NASDAQ	REKR	Thu, Sep 13, 2018	1.37	1.40	1.22	1.22
245	NASDAQ	REKR	Wed, Sep 12, 2018	1.32	1.45	1.31	1.44
244	NASDAQ	REKR	Tue, Sep 11, 2018	1.39	1.48	1.34	1.35
243	NASDAQ	REKR	Mon, Sep 10, 2018	1.50	1.50	1.32	1.50
242	NASDAQ	REKR	Fri, Sep 7, 2018	1.35	1.50	1.21	1.41
241	NASDAQ	REKR	Thu, Sep 6, 2018	1.25	1.36	1.21	1.34
240	NASDAQ	REKR	Wed, Sep 5, 2018	1.25	1.32	1.21	1.32
239	NASDAQ	REKR	Tue, Sep 4, 2018	1.33	1.34	1.29	1.30
238	NASDAQ	REKR	Fri, Aug 31, 2018	1.30	1.36	1.29	1.35
237	NASDAQ	REKR	Thu, Aug 30, 2018	1.36	1.37	1.29	1.29
236	NASDAQ	REKR	Wed, Aug 29, 2018	1.30	1.39	1.30	1.39
235	NASDAQ	REKR	Tue, Aug 28, 2018	1.34	1.39	1.30	1.35
234	NASDAQ	REKR	Mon, Aug 27, 2018	1.36	1.44	1.30	1.31
233	NASDAQ	REKR	Fri, Aug 24, 2018	1.35	1.43	1.35	1.43
232	NASDAQ	REKR	Thu, Aug 23, 2018	1.30	1.35	1.30	1.35
231	NASDAQ	REKR	Wed, Aug 22, 2018	1.31	1.34	1.31	1.31
230	NASDAQ	REKR	Tue, Aug 21, 2018	1.31	1.44	1.31	1.31
229	NASDAQ	REKR	Mon, Aug 20, 2018	1.42	1.50	1.40	1.40
228	NASDAQ	REKR	Fri, Aug 17, 2018	1.28	1.31	1.25	1.31
227	NASDAQ	REKR	Thu, Aug 16, 2018	1.60	1.63	1.32	1.39
226	NASDAQ	REKR	Wed, Aug 15, 2018	1.90	1.90	1.55	1.72
225	NASDAQ	REKR	Tue, Aug 14, 2018	1.72	1.99	1.72	1.80
224	NASDAQ	REKR	Mon, Aug 13, 2018	1.79	1.85	1.71	1.85
223	NASDAQ	REKR	Fri, Aug 10, 2018	1.70	1.73	1.56	1.68
222	NASDAQ	REKR	Thu, Aug 9, 2018	1.76	1.78	1.51	1.70
221	NASDAQ	REKR	Wed, Aug 8, 2018	1.87	1.95	1.32	1.76
220	NASDAQ	REKR	Tue, Aug 7, 2018	1.37	1.66	1.32	1.63
219	NASDAQ	REKR	Mon, Aug 6, 2018	1.20	1.37	1.12	1.37
218	NASDAQ	REKR	Fri, Aug 3, 2018	1.30	1.30	1.30	1.30
217	NASDAQ	REKR	Thu, Aug 2, 2018	1.38	1.40	1.30	1.30
216	NASDAQ	REKR	Wed, Aug 1, 2018	1.31	1.35	1.25	1.25
215	NASDAQ	REKR	Tue, Jul 31, 2018	1.23	1.35	1.23	1.30
214	NASDAQ	REKR	Mon, Jul 30, 2018	1.35	1.44	1.35	1.35
213	NASDAQ	REKR	Fri, Jul 27, 2018	1.46	1.46	1.35	1.35
212	NASDAQ	REKR	Thu, Jul 26, 2018	1.46	1.46	1.35	1.35
211	NASDAQ	REKR	Wed, Jul 25, 2018	1.69	1.69	1.18	1.45
210	NASDAQ	REKR	Tue, Jul 24, 2018	1.69	1.69	1.55	1.55
209	NASDAQ	REKR	Mon, Jul 23, 2018	1.65	1.79	1.65	1.79
208	NASDAQ	REKR	Fri, Jul 20, 2018	1.71	2.06	1.60	1.79
207	NASDAQ	REKR	Thu, Jul 19, 2018	1.76	1.76	1.68	1.76
206	NASDAQ	REKR	Wed, Jul 18, 2018	1.70	1.80	1.70	1.75
205	NASDAQ	REKR	Tue, Jul 17, 2018	1.80	1.90	1.72	1.81
204	NASDAQ	REKR	Mon, Jul 16, 2018	1.65	1.80	1.65	1.67
203	NASDAQ	REKR	Fri, Jul 13, 2018	1.75	1.75	1.67	1.67
202	NASDAQ	REKR	Thu, Jul 12, 2018	1.66	1.72	1.66	1.72
201	NASDAQ	REKR	Wed, Jul 11, 2018	1.78	1.85	1.74	1.76
200	NASDAQ	REKR	Tue, Jul 10, 2018	1.77	1.89	1.70	1.70
199	NASDAQ	REKR	Mon, Jul 9, 2018	1.68	1.78	1.65	1.69
198	NASDAQ	REKR	Fri, Jul 6, 2018	1.69	1.82	1.60	1.69
197	NASDAQ	REKR	Thu, Jul 5, 2018	1.69	1.69	1.60	1.60
196	NASDAQ	REKR	Tue, Jul 3, 2018	1.65	1.70	1.65	1.70
195	NASDAQ	REKR	Mon, Jul 2, 2018	1.65	1.66	1.65	1.66
194	NASDAQ	REKR	Fri, Jun 29, 2018	1.74	1.78	1.63	1.63
193	NASDAQ	REKR	Thu, Jun 28, 2018	1.70	1.75	1.70	1.75
192	NASDAQ	REKR	Wed, Jun 27, 2018	1.69	1.78	1.65	1.70
191	NASDAQ	REKR	Tue, Jun 26, 2018	1.70	1.70	1.63	1.63
190	NASDAQ	REKR	Mon, Jun 25, 2018	1.61	1.85	1.61	1.75
189	NASDAQ	REKR	Fri, Jun 22, 2018	1.72	1.82	1.61	1.62
188	NASDAQ	REKR	Thu, Jun 21, 2018	1.72	2.01	1.59	1.67
187	NASDAQ	REKR	Wed, Jun 20, 2018	1.61	1.74	1.61	1.74
186	NASDAQ	REKR	Tue, Jun 19, 2018	1.69	1.77	1.59	1.59
185	NASDAQ	REKR	Mon, Jun 18, 2018	1.82	1.84	1.60	1.62
184	NASDAQ	REKR	Fri, Jun 15, 2018	1.76	1.89	1.74	1.89
183	NASDAQ	REKR	Thu, Jun 14, 2018	1.79	1.89	1.73	1.88
182	NASDAQ	REKR	Wed, Jun 13, 2018	1.99	2.01	1.85	1.86
181	NASDAQ	REKR	Tue, Jun 12, 2018	1.93	1.93	1.79	1.79
180	NASDAQ	REKR	Mon, Jun 11, 2018	1.92	1.96	1.77	1.96
179	NASDAQ	REKR	Fri, Jun 8, 2018	1.85	2.15	1.78	2.00
178	NASDAQ	REKR	Thu, Jun 7, 2018	1.81	1.98	1.81	1.90
177	NASDAQ	REKR	Wed, Jun 6, 2018	2.04	2.04	1.75	1.95
176	NASDAQ	REKR	Tue, Jun 5, 2018	1.85	1.99	1.55	1.67
175	NASDAQ	REKR	Mon, Jun 4, 2018	1.74	1.84	1.74	1.84
174	NASDAQ	REKR	Fri, Jun 1, 2018	1.61	1.76	1.59	1.68
173	NASDAQ	REKR	Thu, May 31, 2018	1.75	1.75	1.65	1.67
172	NASDAQ	REKR	Wed, May 30, 2018	1.76	1.80	1.61	1.62
171	NASDAQ	REKR	Tue, May 29, 2018	1.59	1.68	1.55	1.68
170	NASDAQ	REKR	Fri, May 25, 2018	1.66	1.88	1.53	1.56
169	NASDAQ	REKR	Thu, May 24, 2018	1.73	2.01	1.55	1.84
168	NASDAQ	REKR	Wed, May 23, 2018	1.78	1.88	1.52	1.72
167	NASDAQ	REKR	Tue, May 22, 2018	1.90	1.90	1.67	1.67
166	NASDAQ	REKR	Mon, May 21, 2018	2.06	2.06	1.91	1.95
165	NASDAQ	REKR	Fri, May 18, 2018	2.35	2.37	1.91	2.19
164	NASDAQ	REKR	Thu, May 17, 2018	2.55	2.55	2.05	2.05
163	NASDAQ	REKR	Wed, May 16, 2018	2.70	2.70	2.43	2.43
162	NASDAQ	REKR	Tue, May 15, 2018	2.76	2.76	2.44	2.69
161	NASDAQ	REKR	Mon, May 14, 2018	2.52	2.78	2.40	2.59
160	NASDAQ	REKR	Fri, May 11, 2018	2.63	2.70	2.50	2.50
159	NASDAQ	REKR	Thu, May 10, 2018	2.65	2.70	2.45	2.51
158	NASDAQ	REKR	Wed, May 9, 2018	2.62	2.65	2.60	2.61
157	NASDAQ	REKR	Tue, May 8, 2018	2.79	2.83	2.65	2.65
156	NASDAQ	REKR	Mon, May 7, 2018	2.81	3.09	2.61	2.72
155	NASDAQ	REKR	Fri, May 4, 2018	2.98	2.98	2.61	2.65
154	NASDAQ	REKR	Thu, May 3, 2018	2.90	3.13	2.82	2.82
153	NASDAQ	REKR	Wed, May 2, 2018	2.86	3.80	2.86	2.86
152	NASDAQ	REKR	Tue, May 1, 2018	2.80	3.12	2.76	2.86
151	NASDAQ	REKR	Mon, Apr 30, 2018	2.82	2.93	2.82	2.93
150	NASDAQ	REKR	Fri, Apr 27, 2018	3.00	3.02	2.86	2.86
149	NASDAQ	REKR	Thu, Apr 26, 2018	3.10	3.25	3.10	3.20
148	NASDAQ	REKR	Wed, Apr 25, 2018	2.99	3.26	2.99	3.03
147	NASDAQ	REKR	Tue, Apr 24, 2018	2.73	3.02	2.55	2.94
146	NASDAQ	REKR	Mon, Apr 23, 2018	2.55	2.82	2.55	2.55
145	NASDAQ	REKR	Fri, Apr 20, 2018	2.53	2.71	2.53	2.55
144	NASDAQ	REKR	Thu, Apr 19, 2018	2.64	2.99	2.45	2.58
143	NASDAQ	REKR	Wed, Apr 18, 2018	2.45	2.50	2.45	2.50
142	NASDAQ	REKR	Tue, Apr 17, 2018	2.51	2.75	2.36	2.40
141	NASDAQ	REKR	Mon, Apr 16, 2018	3.30	3.30	2.30	2.75
140	NASDAQ	REKR	Fri, Apr 13, 2018	3.01	3.39	2.65	3.39
139	NASDAQ	REKR	Thu, Apr 12, 2018	3.01	3.01	3.01	3.01
138	NASDAQ	REKR	Wed, Apr 11, 2018	3.40	3.40	3.10	3.10
137	NASDAQ	REKR	Mon, Apr 9, 2018	3.79	3.79	3.75	3.75
136	NASDAQ	REKR	Fri, Apr 6, 2018	3.64	3.90	3.60	3.60
135	NASDAQ	REKR	Thu, Apr 5, 2018	3.35	3.35	3.20	3.32
134	NASDAQ	REKR	Wed, Apr 4, 2018	3.52	3.62	3.40	3.40
133	NASDAQ	REKR	Tue, Apr 3, 2018	3.60	3.60	3.60	3.60
132	NASDAQ	REKR	Mon, Apr 2, 2018	3.40	3.58	3.40	3.58
131	NASDAQ	REKR	Thu, Mar 29, 2018	0.00	0.00	0.00	3.40
130	NASDAQ	REKR	Wed, Mar 28, 2018	0.00	0.00	0.00	3.40
129	NASDAQ	REKR	Tue, Mar 27, 2018	3.40	3.40	3.40	3.40
128	NASDAQ	REKR	Mon, Mar 26, 2018	3.57	3.67	3.57	3.67
127	NASDAQ	REKR	Fri, Mar 23, 2018	3.69	3.69	3.43	3.43
126	NASDAQ	REKR	Thu, Mar 22, 2018	3.41	3.49	3.40	3.40
125	NASDAQ	REKR	Wed, Mar 21, 2018	3.40	3.43	3.40	3.40
124	NASDAQ	REKR	Tue, Mar 20, 2018	3.69	3.69	3.40	3.40
123	NASDAQ	REKR	Mon, Mar 19, 2018	3.74	3.94	3.42	3.70
122	NASDAQ	REKR	Fri, Mar 16, 2018	3.46	3.94	3.40	3.40
121	NASDAQ	REKR	Thu, Mar 15, 2018	3.48	3.85	3.45	3.84
120	NASDAQ	REKR	Wed, Mar 14, 2018	3.50	3.84	3.15	3.29
119	NASDAQ	REKR	Tue, Mar 13, 2018	3.75	3.90	3.75	3.90
118	NASDAQ	REKR	Mon, Mar 12, 2018	3.75	4.10	3.73	3.95
117	NASDAQ	REKR	Fri, Mar 9, 2018	3.50	3.55	3.50	3.50
116	NASDAQ	REKR	Thu, Mar 8, 2018	3.50	3.53	3.50	3.50
115	NASDAQ	REKR	Tue, Mar 6, 2018	0.00	0.00	0.00	3.62
114	NASDAQ	REKR	Fri, Mar 2, 2018	0.00	0.00	0.00	3.62
113	NASDAQ	REKR	Thu, Mar 1, 2018	3.60	3.64	3.60	3.62
112	NASDAQ	REKR	Wed, Feb 28, 2018	3.65	3.65	3.60	3.65
111	NASDAQ	REKR	Tue, Feb 27, 2018	3.81	3.90	3.66	3.90
110	NASDAQ	REKR	Mon, Feb 26, 2018	4.00	4.00	3.73	3.75
109	NASDAQ	REKR	Fri, Feb 23, 2018	3.50	3.73	3.50	3.73
108	NASDAQ	REKR	Thu, Feb 22, 2018	3.50	3.50	3.49	3.50
107	NASDAQ	REKR	Wed, Feb 21, 2018	3.50	3.50	3.26	3.50
106	NASDAQ	REKR	Tue, Feb 20, 2018	3.13	3.13	3.13	3.13
105	NASDAQ	REKR	Fri, Feb 16, 2018	0.00	0.00	0.00	3.50
104	NASDAQ	REKR	Thu, Feb 15, 2018	3.50	3.50	3.50	3.50
103	NASDAQ	REKR	Wed, Feb 14, 2018	3.50	3.50	3.47	3.50
102	NASDAQ	REKR	Tue, Feb 13, 2018	3.55	3.55	3.50	3.50
101	NASDAQ	REKR	Mon, Feb 12, 2018	0.00	0.00	0.00	3.55
100	NASDAQ	REKR	Thu, Feb 8, 2018	3.53	3.55	3.51	3.55
99	NASDAQ	REKR	Wed, Feb 7, 2018	4.00	4.00	3.75	4.00
98	NASDAQ	REKR	Tue, Feb 6, 2018	3.50	4.00	3.50	4.00
97	NASDAQ	REKR	Mon, Feb 5, 2018	3.96	4.00	3.70	3.99
96	NASDAQ	REKR	Fri, Feb 2, 2018	3.50	4.50	3.50	3.92
95	NASDAQ	REKR	Thu, Feb 1, 2018	3.52	3.87	3.52	3.87
94	NASDAQ	REKR	Wed, Jan 31, 2018	3.74	3.75	3.65	3.75
93	NASDAQ	REKR	Tue, Jan 30, 2018	3.99	3.99	3.23	3.73
92	NASDAQ	REKR	Mon, Jan 29, 2018	4.40	4.40	3.51	3.75
91	NASDAQ	REKR	Fri, Jan 26, 2018	4.35	4.35	4.10	4.10
90	NASDAQ	REKR	Thu, Jan 25, 2018	4.40	4.40	4.40	4.40
89	NASDAQ	REKR	Wed, Jan 24, 2018	4.40	4.40	3.96	3.96
88	NASDAQ	REKR	Mon, Jan 22, 2018	3.75	4.45	3.61	4.44
87	NASDAQ	REKR	Fri, Jan 19, 2018	4.56	4.56	3.78	4.45
86	NASDAQ	REKR	Thu, Jan 18, 2018	4.10	4.28	4.10	4.27
85	NASDAQ	REKR	Wed, Jan 17, 2018	0.00	0.00	0.00	4.34
84	NASDAQ	REKR	Tue, Jan 16, 2018	4.60	4.60	4.34	4.34
83	NASDAQ	REKR	Fri, Jan 12, 2018	4.40	4.40	4.40	4.40
82	NASDAQ	REKR	Thu, Jan 11, 2018	4.11	4.75	4.10	4.60
81	NASDAQ	REKR	Wed, Jan 10, 2018	4.62	4.74	4.14	4.52
80	NASDAQ	REKR	Tue, Jan 9, 2018	4.50	4.65	4.11	4.65
79	NASDAQ	REKR	Mon, Jan 8, 2018	4.75	5.50	4.50	4.50
78	NASDAQ	REKR	Fri, Jan 5, 2018	4.60	4.69	4.65	4.65
77	NASDAQ	REKR	Thu, Jan 4, 2018	4.60	4.60	4.60	4.60
76	NASDAQ	REKR	Tue, Jan 2, 2018	4.60	4.75	4.65	4.75
75	NASDAQ	REKR	Fri, Dec 29, 2017	4.65	4.90	4.65	4.90
74	NASDAQ	REKR	Thu, Dec 28, 2017	4.56	4.80	4.74	4.75
73	NASDAQ	REKR	Wed, Dec 27, 2017	4.05	4.74	4.10	4.74
72	NASDAQ	REKR	Tue, Dec 26, 2017	4.06	4.59	4.59	4.59
71	NASDAQ	REKR	Fri, Dec 22, 2017	4.47	4.65	4.47	4.64
70	NASDAQ	REKR	Thu, Dec 21, 2017	4.49	4.49	4.49	4.49
69	NASDAQ	REKR	Wed, Dec 20, 2017	4.01	4.60	4.01	4.60
68	NASDAQ	REKR	Tue, Dec 19, 2017	4.01	4.50	4.50	4.50
67	NASDAQ	REKR	Mon, Dec 18, 2017	3.85	4.76	3.81	4.76
66	NASDAQ	REKR	Fri, Dec 15, 2017	4.40	4.90	3.81	3.81
65	NASDAQ	REKR	Thu, Dec 14, 2017	4.25	4.70	4.25	4.70
64	NASDAQ	REKR	Tue, Dec 12, 2017	3.76	4.79	3.76	4.70
63	NASDAQ	REKR	Mon, Dec 11, 2017	3.66	4.80	3.66	4.80
62	NASDAQ	REKR	Fri, Dec 8, 2017	4.50	4.50	4.20	4.20
61	NASDAQ	REKR	Thu, Dec 7, 2017	4.40	4.80	4.26	4.74
60	NASDAQ	REKR	Wed, Dec 6, 2017	4.25	4.86	4.25	4.80
59	NASDAQ	REKR	Tue, Dec 5, 2017	3.01	5.00	3.75	4.50
58	NASDAQ	REKR	Mon, Dec 4, 2017	4.00	4.75	4.00	4.55
57	NASDAQ	REKR	Fri, Dec 1, 2017	3.25	3.75	3.25	3.50
56	NASDAQ	REKR	Thu, Nov 30, 2017	3.20	3.30	3.20	3.30
55	NASDAQ	REKR	Wed, Nov 29, 2017	3.39	3.40	3.25	3.40
54	NASDAQ	REKR	Tue, Nov 28, 2017	3.50	3.50	3.50	3.50
53	NASDAQ	REKR	Mon, Nov 27, 2017	3.01	3.49	3.39	3.49
52	NASDAQ	REKR	Wed, Nov 22, 2017	3.50	3.50	3.50	3.50
51	NASDAQ	REKR	Tue, Nov 21, 2017	3.50	3.50	3.50	3.50
50	NASDAQ	REKR	Mon, Nov 20, 2017	3.70	3.58	3.30	3.50
49	NASDAQ	REKR	Wed, Nov 15, 2017	3.60	3.60	3.01	3.60
48	NASDAQ	REKR	Tue, Nov 14, 2017	3.85	3.65	3.65	3.65
47	NASDAQ	REKR	Mon, Nov 13, 2017	3.69	3.69	3.64	3.64
46	NASDAQ	REKR	Fri, Nov 10, 2017	3.60	3.65	3.60	3.65
45	NASDAQ	REKR	Thu, Nov 9, 2017	3.40	3.81	3.81	3.81
44	NASDAQ	REKR	Wed, Nov 8, 2017	3.51	3.51	3.30	3.40
43	NASDAQ	REKR	Tue, Nov 7, 2017	4.50	4.50	2.77	3.99
42	NASDAQ	REKR	Mon, Nov 6, 2017	4.85	5.00	3.00	4.50
41	NASDAQ	REKR	Fri, Nov 3, 2017	5.00	5.00	4.85	5.00
40	NASDAQ	REKR	Thu, Nov 2, 2017	4.85	5.00	4.82	4.85
39	NASDAQ	REKR	Wed, Nov 1, 2017	4.50	5.00	4.50	5.00
38	NASDAQ	REKR	Tue, Oct 31, 2017	5.00	5.00	4.00	4.00
37	NASDAQ	REKR	Mon, Oct 30, 2017	4.75	5.10	4.75	5.00
36	NASDAQ	REKR	Fri, Oct 27, 2017	4.91	4.91	4.81	4.81
35	NASDAQ	REKR	Thu, Oct 26, 2017	4.76	4.89	4.88	4.89
34	NASDAQ	REKR	Wed, Oct 25, 2017	4.75	4.89	4.88	4.89
33	NASDAQ	REKR	Tue, Oct 24, 2017	5.00	5.00	4.76	5.00
32	NASDAQ	REKR	Mon, Oct 23, 2017	5.20	5.30	4.75	5.00
31	NASDAQ	REKR	Fri, Oct 20, 2017	4.93	5.50	4.93	5.50
30	NASDAQ	REKR	Thu, Oct 19, 2017	5.00	5.50	3.80	5.50
29	NASDAQ	REKR	Wed, Oct 18, 2017	4.75	5.00	4.50	5.00
28	NASDAQ	REKR	Tue, Oct 17, 2017	4.30	5.19	4.30	5.01
27	NASDAQ	REKR	Mon, Oct 16, 2017	3.95	4.25	3.51	4.25
26	NASDAQ	REKR	Fri, Oct 13, 2017	3.00	4.00	2.99	3.90
25	NASDAQ	REKR	Thu, Oct 12, 2017	2.55	2.99	2.95	2.95
24	NASDAQ	REKR	Wed, Oct 11, 2017	3.10	3.25	2.50	2.50
23	NASDAQ	REKR	Tue, Oct 10, 2017	3.23	3.25	2.83	2.83
22	NASDAQ	REKR	Mon, Oct 9, 2017	2.42	3.30	2.42	3.20
21	NASDAQ	REKR	Fri, Oct 6, 2017	2.01	2.42	2.20	2.20
20	NASDAQ	REKR	Thu, Oct 5, 2017	2.08	2.08	2.08	2.08
19	NASDAQ	REKR	Wed, Oct 4, 2017	2.42	2.42	2.30	2.30
18	NASDAQ	REKR	Tue, Oct 3, 2017	2.15	2.75	1.75	2.73
17	NASDAQ	REKR	Mon, Oct 2, 2017	2.02	2.05	1.51	1.51
16	NASDAQ	REKR	Fri, Sep 29, 2017	2.10	1.96	1.91	1.91
15	NASDAQ	REKR	Wed, Sep 27, 2017	2.10	2.00	1.80	1.80
14	NASDAQ	REKR	Tue, Sep 26, 2017	1.82	2.00	1.82	2.00
13	NASDAQ	REKR	Mon, Sep 25, 2017	2.00	1.82	1.82	1.82
12	NASDAQ	REKR	Fri, Sep 22, 2017	2.35	2.35	1.80	1.80
11	NASDAQ	REKR	Mon, Sep 18, 2017	1.25	1.85	1.80	1.80
10	NASDAQ	REKR	Thu, Sep 14, 2017	1.90	1.90	1.85	1.85
9	NASDAQ	REKR	Wed, Sep 13, 2017	1.95	1.50	1.25	1.26
8	NASDAQ	REKR	Tue, Sep 12, 2017	2.00	2.00	1.84	1.84
7	NASDAQ	REKR	Mon, Sep 11, 2017	2.00	2.00	1.00	1.00
6	NASDAQ	REKR	Thu, Sep 7, 2017	1.95	1.95	1.95	1.95
5	NASDAQ	REKR	Wed, Sep 6, 2017	1.50	2.00	1.50	2.00
4	NASDAQ	REKR	Tue, Sep 5, 2017	1.50	1.95	0.51	0.51
3	NASDAQ	REKR	Fri, Sep 1, 2017	2.50	2.50	1.40	1.98
2	NASDAQ	REKR	Thu, Aug 31, 2017	2.50	2.50	2.50	2.50
1	NASDAQ	REKR	Tue, Aug 29, 2017	2.00	5.00	2.00	3.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Rekor Systems Inc NASDAQ:REKR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024