$2.30 -0.01 (%) Republic Airways Holdings Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJET historical data

Date Open High Low Close Volume
2/12/20162.302.372.152.301,192,705
2/11/20162.182.322.132.31958,814
2/10/20162.142.222.092.211,740,265
2/9/20161.912.141.822.101,039,619
2/8/20161.921.981.751.94980,352
2/5/20162.052.121.921.92749,672
2/4/20162.102.202.072.091,080,769
2/3/20162.012.121.972.07897,980
2/2/20162.032.041.932.001,456,556
2/1/20162.092.121.992.08804,574
1/29/20161.922.131.912.131,021,137
1/28/20162.052.051.881.95837,326
1/27/20162.132.161.961.991,510,445
1/26/20161.942.121.912.121,107,430
1/25/20162.002.171.911.96975,403
1/22/20161.751.981.751.941,520,963
1/21/20161.731.801.681.721,442,062
1/20/20161.771.791.611.751,613,620
1/19/20161.931.951.751.761,821,080
1/15/20162.042.041.861.951,801,550
1/14/20162.072.172.002.081,740,705
1/13/20162.102.202.002.062,090,839
1/12/20162.232.232.082.121,612,197
1/11/20162.362.512.072.171,825,734
1/8/20162.602.622.262.352,171,272
1/7/20162.752.772.512.571,702,911
1/6/20163.103.102.632.792,580,607
1/5/20163.413.432.943.083,719,652
1/4/20163.873.873.563.62895,458
12/31/20153.823.963.723.93782,109
12/30/20153.994.003.813.83694,863
12/29/20154.174.243.853.971,198,494
12/28/20154.304.374.174.18547,749
12/24/20154.204.344.204.29719,727
12/23/20154.204.344.114.23932,236
12/22/20154.324.354.194.20757,059
12/21/20154.404.504.284.291,988,250
12/18/20154.414.414.164.382,686,811
12/17/20154.354.474.344.38777,949
12/16/20154.294.424.294.341,052,941
12/15/20154.184.314.144.25696,487
12/14/20154.124.214.044.16720,834
12/11/20154.284.324.124.13503,061
12/10/20154.154.384.124.34658,930
12/9/20154.254.324.054.12859,154
12/8/20154.594.604.224.251,480,774
12/7/20154.564.834.564.631,090,774
12/4/20154.424.624.414.54986,416
12/3/20154.504.674.384.42835,088
12/2/20154.304.604.304.49939,386
12/1/20154.264.354.254.29829,482
11/30/20154.464.504.214.24791,566
11/27/20154.274.424.254.40223,525
11/25/20154.354.354.244.30483,811
11/24/20154.364.464.224.33784,101
11/23/20154.424.454.304.36977,095
11/20/20154.534.624.384.40810,894
11/19/20154.444.634.424.501,094,313
11/18/20154.494.514.404.431,000,610
11/17/20154.604.784.464.50976,239
11/16/20154.714.714.384.58929,180
11/13/20154.504.804.474.69928,139
11/12/20154.784.844.344.551,461,661
11/11/20154.564.924.564.791,280,005
11/10/20154.614.694.524.57858,517
11/9/20154.904.994.644.661,704,386
11/6/20155.045.094.894.981,355,844
11/5/20155.505.604.675.113,215,463
11/4/20155.755.835.555.791,095,296
11/3/20155.785.895.675.711,030,922
11/2/20155.755.945.705.771,010,706
10/30/20155.655.835.635.761,208,991
10/29/20155.725.845.525.661,104,779
10/28/20155.886.045.725.771,428,329
10/27/20156.336.805.335.886,153,953
10/26/20155.996.395.896.352,998,461
10/23/20155.776.005.755.921,341,000
10/22/20155.655.855.565.761,185,551
10/21/20155.725.845.575.59876,983
10/20/20155.605.915.545.741,316,630
10/19/20155.605.655.525.57641,301
10/16/20155.725.755.475.591,050,247
10/15/20155.675.715.425.661,074,387
10/14/20155.795.825.595.621,063,619
10/13/20155.715.825.635.731,741,793
10/12/20155.855.905.705.711,112,313
10/9/20156.056.135.775.831,874,503
10/8/20155.876.215.715.991,896,105
10/7/20156.206.295.295.945,487,312
10/6/20156.456.606.216.282,027,699
10/5/20156.056.556.056.433,601,010
10/2/20155.906.145.806.012,010,117
10/1/20155.856.275.676.093,314,041
9/30/20155.835.875.375.784,911,067
9/29/20155.916.285.535.9715,848,222
9/28/20152.795.452.655.2914,919,466
9/25/20153.003.042.812.911,477,452
9/24/20152.813.002.792.951,176,749
9/23/20152.973.052.722.881,769,396
9/22/20153.073.132.843.002,125,664
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center