$4.50 -0.76 (%) Republic Airways Holdings Inc - NASDAQ

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJET historical data

Date Open High Low Close Volume
7/29/20153.565.883.505.2630,698,828
7/28/20154.054.153.053.4411,541,274
7/27/20156.857.003.563.7710,776,316
7/24/20158.808.968.418.50439,761
7/23/20159.049.198.738.77428,395
7/22/20158.908.968.668.89360,117
7/21/20158.889.038.858.92245,074
7/20/20159.089.168.868.93297,881
7/17/20158.959.208.959.04346,386
7/16/20159.139.308.888.90368,327
7/15/20159.079.228.859.10301,106
7/14/20159.329.329.069.13263,335
7/13/20159.249.479.159.30307,039
7/10/20159.029.218.969.12436,940
7/9/20159.109.188.768.81675,450
7/8/20159.219.348.808.96633,851
7/7/20159.119.328.879.26421,585
7/6/20159.189.428.929.12383,764
7/2/20159.229.399.099.22219,748
7/1/20159.409.509.099.24636,546
6/30/20159.429.479.129.18750,397
6/29/20159.769.909.359.35396,797
6/26/20159.9710.039.849.85494,320
6/25/201510.0310.049.849.94267,211
6/24/201510.2510.259.849.95348,767
6/23/20159.9810.259.9510.25351,035
6/22/20159.9510.079.859.95566,276
6/19/20159.919.979.769.85740,815
6/18/20159.559.919.489.87418,233
6/17/20159.489.709.439.55487,176
6/16/20159.869.899.479.53665,846
6/15/20159.9710.039.689.84418,076
6/12/201510.1010.3110.0510.13246,082
6/11/20159.8410.149.8410.13343,730
6/10/20159.9510.259.759.91646,847
6/9/201510.1010.119.769.99528,544
6/8/201510.7110.8610.1110.19391,613
6/5/201510.6610.7910.4510.76361,664
6/4/201510.7910.8810.5410.62590,959
6/3/201510.7410.9010.6310.81362,180
6/2/201510.5810.7810.5410.72330,291
6/1/201510.6110.7910.4410.70440,691
5/29/201510.4610.5610.2810.46316,864
5/28/201510.4010.5510.2410.52320,055
5/27/201510.3110.5110.2210.40438,256
5/26/201510.6210.6510.1310.26518,084
5/22/201510.8511.0010.5410.62531,905
5/21/201511.0111.1210.8310.83418,060
5/20/201511.6011.6010.9111.04534,999
5/19/201511.7811.8111.5411.57347,929
5/18/201511.6111.8211.5311.70366,861
5/15/201511.8711.9411.6511.69244,100
5/14/201511.7511.9311.7311.85215,889
5/13/201511.9612.1111.6611.66376,212
5/12/201511.8912.0411.8011.88411,980
5/11/201511.8412.1511.7911.99450,196
5/8/201511.5912.1311.1611.81706,060
5/7/201511.4311.9211.4111.77458,059
5/6/201511.4411.5211.2111.41308,693
5/5/201511.6411.6711.2411.46552,336
5/4/201512.3612.4411.6511.67714,965
5/1/201512.3412.5512.1512.50316,961
4/30/201512.5112.7912.2212.24350,675
4/29/201512.8812.9812.4812.56460,876
4/28/201512.6812.9812.2112.89500,178
4/27/201512.9613.0012.5412.71404,940
4/24/201512.9213.1012.8312.87264,998
4/23/201513.0013.0312.8012.85372,558
4/22/201513.1813.2013.0013.09275,582
4/21/201513.2213.4012.9313.16645,470
4/20/201513.2713.6013.0613.55431,641
4/17/201513.1313.3213.0913.16293,586
4/16/201513.2213.4113.1613.23346,133
4/15/201513.3813.4913.1613.27382,847
4/14/201513.3713.5013.1513.31240,612
4/13/201513.4113.7013.3013.45224,008
4/10/201513.4113.6413.2713.46267,569
4/9/201513.4413.5613.1213.30232,093
4/8/201513.0713.5613.0713.43577,696
4/7/201513.2713.4413.0713.08326,179
4/6/201513.1213.2912.9513.16388,802
4/2/201513.8513.8513.3213.37410,315
4/1/201513.6913.9013.6313.88308,055
3/31/201513.6413.9213.5513.75359,095
3/30/201513.7913.9913.5113.63569,535
3/27/201513.5913.9613.5813.90346,076
3/26/201513.6713.8013.3813.58487,275
3/25/201514.4414.4413.7613.83554,012
3/24/201514.2514.4814.2514.47532,701
3/23/201514.6014.8014.2514.27667,467
3/20/201514.5914.7514.3414.67897,745
3/19/201514.5014.6114.4314.60736,393
3/18/201514.4714.6414.2114.49676,809
3/17/201513.8114.5613.6014.521,178,581
3/16/201513.7213.9413.6013.80659,694
3/13/201513.2213.6313.1913.57936,478
3/12/201512.8513.2412.7713.18848,703
3/11/201512.8013.0812.6712.755,712,831
3/10/201512.9513.3212.8512.971,705,959
3/9/201512.4112.6012.1612.29388,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!