Rektron Group Inc (REK.U)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.33333333333 | 3.75 | 3.9 | 3.5 | 5310 | 3.74615819 | CS |
| 4 | -0.35 | -8.64197530864 | 4.05 | 4.35 | 3.3 | 14711 | 4.07029036 | CS |
| 12 | 2.02 | 120.238095238 | 1.68 | 4.35 | 1.6 | 14288 | 3.56670148 | CS |
| 26 | 1.45 | 64.4444444444 | 2.25 | 4.35 | 1.25 | 7367 | 3.4037388 | CS |
| 52 | 0.7 | 23.3333333333 | 3 | 4.35 | 1.25 | 6770 | 3.33717446 | CS |
| 156 | 0.7 | 23.3333333333 | 3 | 4.35 | 1.25 | 6770 | 3.33717446 | CS |
| 260 | 0.7 | 23.3333333333 | 3 | 4.35 | 1.25 | 6770 | 3.33717446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742591100 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4300 |
| 1742504700 | 3.75 | 0.15 | 4.17 | 3.5 | 3.75 | 3.5 | 7500 |
| 1742418300 | 3.6 | -0.25 | -6.49 | 3.81 | 3.81 | 3.5 | 5700 |
| 1742331900 | 3.85 | 0.08 | 2.12 | 3.83 | 3.9 | 3.75 | 7150 |
| 1742245500 | 3.77 | 0.07 | 1.89 | 3.75 | 3.77 | 3.75 | 1900 |
| 1741986300 | 3.7 | -0.01 | -0.27 | 3.71 | 3.73 | 3.55 | 16441 |
| 1741899900 | 3.71 | 0.17 | 4.80 | 3.61 | 3.71 | 3.61 | 4880 |
| 1741813500 | 3.54 | -0.26 | -6.84 | 3.37 | 3.54 | 3.3 | 10350 |
| 1741727100 | 3.8 | -0.3 | -7.32 | 3.9 | 3.9 | 3.8 | 800 |
| 1741640700 | 4.1 | -0.25 | -5.75 | 4.26 | 4.26 | 4.1 | 1200 |
| 1741385100 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 4600 |
| 1741298700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.34 | 4.25 | 5200 |
| 1741212300 | 4.34 | 0.17 | 4.08 | 4.18 | 4.34 | 4.17 | 35400 |
| 1741125900 | 4.17 | 0.48 | 13.01 | 3.8 | 4.17 | 3.77 | 38100 |
| 1741039500 | 3.69 | -0.53 | -12.56 | 4.15 | 4.15 | 3.35 | 40580 |
| 1740780300 | 4.22 | -0.12 | -2.76 | 4.3 | 4.3 | 4.22 | 5381 |
| 1740693900 | 4.34 | 0.12 | 2.84 | 4.25 | 4.34 | 4.2 | 33235 |
| 1740607500 | 4.22 | -0.07 | -1.63 | 4.29 | 4.3099999 | 4.1 | 27358 |
| 1740521100 | 4.29 | 0.1 | 2.39 | 4.2 | 4.29 | 4.2 | 25750 |
| 1740434700 | 4.19 | 0.17 | 4.23 | 4.05 | 4.2 | 4 | 18400 |
| 1740175500 | 4.0199999 | 0 | 0.00 | 3.99 | 4.03 | 3.95 | 4000 |
| 1740089100 | 4.0199999 | -0.08 | -1.95 | 3.99 | 4.1 | 3.95 | 21652 |
| 1740002700 | 4.1 | 0.2 | 5.13 | 3.92 | 4.1 | 3.85 | 28300 |
| 1739916300 | 3.9 | 0.25 | 6.85 | 3.81 | 3.95 | 3.7 | 113383 |
| 1739570700 | 3.65 | 0.35 | 10.61 | 3.38 | 3.65 | 3.38 | 54428 |
| 1739484300 | 3.3 | 0 | 0.00 | 3.31 | 3.35 | 3.3 | 5800 |
| 1739397900 | 3.3 | 0 | 0.00 | 3.25 | 3.35 | 3.25 | 20700 |
| 1739311500 | 3.3 | 0.05 | 1.54 | 3.3 | 3.35 | 3.29 | 16900 |
| 1739225100 | 3.25 | -0.05 | -1.52 | 3.2 | 3.3 | 3.15 | 11200 |
| 1738965900 | 3.3 | 0.17 | 5.43 | 3.15 | 3.3 | 3.15 | 8000 |
| 1738879500 | 3.13 | -0.01 | -0.32 | 3.14 | 3.15 | 3.13 | 10700 |
| 1738793100 | 3.14 | 0.13 | 4.32 | 3.05 | 3.14 | 2.99 | 14300 |
| 1738706700 | 3.0099999 | 0.03 | 1.01 | 2.99 | 3.0099999 | 2.97 | 35100 |
| 1738620300 | 2.98 | 0.08 | 2.76 | 3 | 3.1 | 2.98 | 21370 |
| 1738361100 | 2.9 | 0.15 | 5.45 | 2.72 | 2.9 | 2.72 | 10027 |
| 1738274700 | 2.75 | 0 | 0.00 | 2.89 | 2.89 | 2.75 | 14500 |
| 1738188300 | 2.75 | -0.15 | -5.17 | 2.95 | 2.95 | 2.7 | 8254 |
| 1738101900 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.85 | 7800 |
| 1738015500 | 2.9 | 0.1 | 3.57 | 2.7799999 | 2.98 | 2.75 | 16724 |
| 1737756300 | 2.8 | 0 | 0.00 | 2.8 | 2.99 | 2.8 | 14379 |
| 1737669900 | 2.8 | 0 | 0.00 | 2.8 | 2.97 | 2.8 | 9200 |
| 1737583500 | 2.8 | 0.38 | 15.70 | 2.43 | 3 | 2.43 | 36450 |
| 1737497100 | 2.42 | 0.52 | 27.37 | 2.25 | 2.42 | 2.25 | 25783 |
| 1737410700 | 1.9 | -0.2 | -9.52 | 2.1 | 2.25 | 1.9 | 3250 |
| 1737151500 | 2.1 | 0.1 | 5.00 | 1.95 | 2.1 | 1.85 | 16300 |
| 1737065100 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 100 |
| 1736978700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 400 |
| 1736892300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1736805900 | 1.95 | -0.05 | -2.50 | 1.9 | 1.95 | 1.81 | 450 |
| 1736546700 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.8 | 1200 |
| 1736460300 | 1.8 | -0.2 | -10.00 | 1.95 | 1.95 | 1.8 | 300 |
| 1736373900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736287500 | 2 | 0.25 | 14.29 | 1.85 | 2 | 1.85 | 650 |
| 1736201100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735941900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1735855500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 500 |
| 1735682700 | 1.75 | 0.15 | 9.38 | 1.75 | 1.75 | 1.75 | 100 |
| 1735596300 | 1.6 | -0.1 | -5.88 | 1.68 | 1.68 | 1.6 | 2300 |
| 1735337100 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 5300 |
| 1735077900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
