Republic Airways Holdings Inc $8.18

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : RJET  
Industries : Transportation / Regional Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJET historical data

Date Open High Low Close Volume
4/17/20148.438.438.058.18643,929
4/16/20148.338.478.268.43577,254
4/15/20147.958.367.828.301,256,000
4/14/20148.168.337.847.94714,107
4/11/20148.258.508.088.10560,206
4/10/20148.408.598.258.29932,802
4/9/20148.518.528.268.38918,608
4/8/20148.708.768.478.50580,141
4/7/20148.999.058.438.71850,344
4/4/20149.399.458.808.881,098,970
4/3/20149.439.499.129.26508,890
4/2/20149.339.729.279.46613,944
4/1/20149.159.359.159.32358,951
3/31/20148.909.278.909.14539,208
3/28/20148.859.048.668.85549,932
3/27/20149.189.278.868.86692,297
3/26/20149.769.809.179.19633,046
3/25/20149.709.899.649.76605,872
3/24/20149.529.799.409.63656,139
3/21/20149.509.659.319.51997,702
3/20/20149.479.619.359.46282,822
3/19/20149.409.679.259.52501,458
3/18/20149.139.479.139.43414,912
3/17/20149.399.499.109.16444,878
3/14/20149.189.399.129.34342,299
3/13/20149.459.459.019.20712,541
3/12/20149.529.559.369.42285,791
3/11/20149.539.819.509.54715,292
3/10/20149.609.849.519.55349,268
3/7/20149.319.769.119.63599,076
3/6/20149.079.339.009.24504,673
3/5/20149.179.269.009.06462,023
3/4/20149.549.609.149.18672,576
3/3/20149.459.589.189.41335,548
2/28/20149.719.889.589.58618,867
2/27/20148.879.958.719.711,432,440
2/26/20149.079.078.748.79610,582
2/25/20148.879.038.829.03666,012
2/24/20148.909.008.778.88816,812
2/21/20148.628.988.598.86711,894
2/20/20148.588.708.568.61668,614
2/19/20148.918.958.588.60542,600
2/18/20149.059.258.848.96518,319
2/14/20148.779.208.569.111,352,340
2/13/20148.818.938.718.82440,167
2/12/20149.409.458.898.97655,467
2/11/20149.889.888.899.451,578,390
2/10/20149.799.959.529.85245,916
2/7/20149.819.899.689.77258,947
2/6/20149.669.939.399.75298,836
2/5/20149.549.659.399.59331,704
2/4/20149.689.779.469.61445,482
2/3/20149.819.999.519.57475,542
1/31/20149.6510.009.659.81615,518
1/30/20149.8610.189.779.92424,968
1/29/20149.8410.089.709.74411,556
1/28/20149.9510.259.879.95338,496
1/27/201410.4210.629.769.97327,040
1/24/201410.4310.5310.1310.24369,160
1/23/201410.6110.6210.3110.54279,088
1/22/201410.3010.7910.1810.65524,240
1/21/201410.3210.3510.0510.24422,076
1/17/201410.4610.5410.1810.21253,138
1/16/201410.4010.6410.2510.43270,902
1/15/201410.6910.7010.3410.45401,107
1/14/201410.5910.8110.5610.66272,373
1/13/201410.7410.8010.4310.51362,491
1/10/201410.6710.8410.6710.79475,223
1/9/201410.8410.9610.6610.67455,148
1/8/201410.8010.8810.5910.70692,323
1/7/201411.0211.2310.7510.83387,480
1/6/201411.7511.7510.9511.00799,880
1/3/201410.9511.8010.9211.60769,680
1/2/201410.7410.9510.4810.92519,026
12/31/201310.7610.9610.5810.69959,572
12/30/201310.3610.9510.3510.88503,796
12/27/201310.4010.5110.2410.40452,323
12/26/201310.5110.5110.2210.38224,255
12/24/201310.3910.5010.3510.41273,524
12/23/201310.5410.5410.1710.39600,439
12/20/20139.7510.579.6310.541,076,030
12/19/20139.339.769.289.70455,537
12/18/20139.549.549.179.38677,873
12/17/20139.709.709.469.49504,710
12/16/20139.759.989.639.72502,437
12/13/20139.829.899.589.72442,527
12/12/20139.409.799.369.76455,408
12/11/20139.619.729.379.39732,399
12/10/20139.8910.019.469.62783,909
12/9/201310.0110.179.629.95454,972
12/6/201310.2510.389.929.98813,962
12/5/201310.6410.6710.1310.17623,217
12/4/201310.2910.6510.2310.63537,167
12/3/201310.6310.7410.3410.371,246,580
12/2/201311.2411.2410.6510.74609,270
11/29/201311.2811.3511.0211.26181,645
11/27/201311.3111.3311.0811.19363,048
11/26/201311.3711.4110.9911.33520,087
11/25/201310.8711.4110.8511.32667,289
11/22/201310.1210.8510.1210.69720,738
Trading Center