$12.99 +0.04 (%) Republic Airways Holdings Inc - NASDAQ

Nov. 26, 2014 | 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
11/25/201412.9113.0812.8612.95335,663
11/24/201412.5112.9012.4712.87444,115
11/21/201412.6812.9112.3712.42373,687
11/20/201412.4312.6112.2112.55342,334
11/19/201413.0013.0012.3512.46342,115
11/18/201412.7012.9412.6612.79209,966
11/17/201412.7913.0212.6412.70326,847
11/14/201412.8512.8612.5712.76391,597
11/13/201412.9713.2412.8312.88496,255
11/12/201412.9513.0712.7212.90351,344
11/11/201413.0513.1212.8712.99396,610
11/10/201412.6513.1412.4213.09603,403
11/7/201412.8412.9512.5512.60541,424
11/6/201412.8313.0012.7612.82589,841
11/5/201413.0413.0412.6512.77314,633
11/4/201412.5213.0012.5112.94849,528
11/3/201412.6912.7012.2712.54696,878
10/31/201412.5612.6312.3212.52770,850
10/30/201411.7412.3811.7112.26534,539
10/29/201412.7512.8911.5211.73865,835
10/28/201411.7912.4111.6212.36858,192
10/27/201411.5111.8011.2111.77327,224
10/24/201411.3611.5411.2611.53324,119
10/23/201411.2211.5911.1211.40357,548
10/22/201411.2611.4411.1211.13270,059
10/21/201411.0011.3910.9611.28346,184
10/20/201410.4210.9210.3810.90399,017
10/17/201411.0511.1610.5010.51491,974
10/16/201410.4210.9810.0510.93527,047
10/15/201410.5110.8510.1210.57952,934
10/14/201410.6110.8310.4010.67738,374
10/13/201410.7710.9110.4710.49662,112
10/10/201410.8111.1110.7110.81615,716
10/9/201411.1211.2010.8710.87685,505
10/8/201411.5911.5910.9011.15879,378
10/7/201411.3511.7011.1911.60612,672
10/6/201411.5811.7511.3811.48522,405
10/3/201411.3111.7211.2311.54404,407
10/2/201410.9311.3210.9011.19443,367
10/1/201411.0411.0910.8510.89696,325
9/30/201411.1611.2811.0211.11776,355
9/29/201411.3511.4811.2011.21532,644
9/26/201411.4711.5411.3211.46299,637
9/25/201411.5411.5511.0911.43718,676
9/24/201411.5511.5711.1711.48522,301
9/23/201411.6411.8411.4511.56687,933
9/22/201411.8911.9911.4811.72788,506
9/19/201411.8112.0311.6311.94826,121
9/18/201411.4111.7411.2311.72693,033
9/17/201410.4411.3710.3811.311,896,594
9/16/201410.2110.4010.0610.27556,322
9/15/201410.2110.3610.1210.22521,573
9/12/201410.2410.4210.1110.17367,767
9/11/201410.2810.3410.1110.21403,925
9/10/201410.0410.3310.0310.32545,276
9/9/201410.0410.179.9710.04592,921
9/8/201410.2710.3610.1410.15211,363
9/5/201410.0710.2410.0110.23414,028
9/4/201410.2110.3410.0810.09312,037
9/3/201410.6210.6210.0910.16361,058
9/2/201410.2210.5810.1610.55643,069
8/29/201410.0110.1610.0010.15394,809
8/28/201410.0410.219.9510.00276,587
8/27/201410.0710.1510.0010.05267,538
8/26/201410.0710.0810.0010.01288,022
8/25/201410.3510.359.9810.09406,734
8/22/201410.2710.3810.2510.25231,715
8/21/201410.2410.2710.0910.26332,918
8/20/201410.2010.3310.0510.24323,367
8/19/201410.4310.4910.2010.25307,779
8/18/201410.2010.4810.2010.38319,103
8/15/201410.2710.349.9910.14419,477
8/14/20149.9810.309.9810.20440,156
8/13/201410.0010.039.8810.01363,277
8/12/20149.9910.039.759.99516,495
8/11/20149.7110.079.7110.00588,760
8/8/20149.889.899.499.66700,148
8/7/201410.0610.189.749.911,008,808
8/6/20149.8510.179.8010.01632,322
8/5/20149.7810.289.779.95729,477
8/4/20149.8510.079.699.80872,702
8/1/20149.909.959.619.78478,418
7/31/201410.1110.149.929.94514,222
7/30/201410.1210.3510.0110.15409,387
7/29/201410.2510.3010.0510.07495,114
7/28/201410.6010.6010.1910.26541,737
7/25/201410.5610.7910.4410.58403,669
7/24/201410.9811.1110.5310.55575,977
7/23/201410.7111.0110.6910.91549,510
7/22/201410.7110.8310.6110.71367,710
7/21/201410.6910.7610.5210.63456,431
7/18/201410.5110.7210.5110.72341,785
7/17/201410.7010.8510.4810.52553,665
7/16/201411.0011.0410.6910.76722,341
7/15/201410.5911.0510.5810.91922,282
7/14/201411.4611.5011.0211.08486,665
7/11/201411.1011.3511.0211.29566,934
7/10/201410.6311.2310.5011.10843,224
7/9/201410.7910.8710.4610.51586,881
7/8/201410.5710.8210.1910.711,006,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center