Republic Airways Holdings Inc $11.31

down 0.00


17/9/2014 04:00 PM  |  NASDAQ : RJET  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJET historical data

Date Open High Low Close Volume
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
7/7/201410.8910.8910.5510.63337,500
7/3/201411.0711.1010.8710.94168,245
7/2/201411.0411.1010.8411.01323,169
7/1/201410.8511.1210.7911.09581,872
6/30/201410.8511.0110.7510.84233,084
6/27/201410.7110.9110.6110.891,028,811
6/26/201410.7910.9310.5910.78242,245
6/25/201410.7710.8210.5510.80409,147
6/24/201410.7911.2010.7510.84646,455
6/23/201410.9410.9510.5710.85352,256
6/20/201410.8910.9710.7910.95456,972
6/19/201410.8011.0010.7210.83305,903
6/18/201410.5610.7310.5210.73320,218
6/17/201410.5110.7810.4910.61580,203
6/16/201410.5910.6810.4510.55320,465
6/13/201410.6110.7910.5110.65605,099
6/12/201410.7810.8510.4910.64594,481
6/11/201410.9310.9910.6010.65696,467
6/10/201411.1611.2410.9511.01481,774
6/9/201410.9911.2310.8111.181,148,588
6/6/201410.8110.9510.6510.95748,035
6/5/201410.6810.8010.5410.74601,888
6/4/201410.3810.6510.3210.61558,161
6/3/201410.3810.5210.3010.43479,485
6/2/201410.5610.5810.3310.40682,649
5/30/201410.6510.6510.4310.52493,871
5/29/201410.6110.7110.3710.60427,562
5/28/201410.5710.6110.2910.53531,567
5/27/201410.5610.7610.5010.56628,785
5/23/20149.9910.439.9910.31750,866
5/22/20149.8810.159.8710.04956,705
5/21/20149.789.979.599.881,328,382
5/20/201410.0110.119.659.71570,697
5/19/20149.5310.139.4410.08827,533
5/16/20149.589.769.399.51407,038
5/15/20149.689.749.319.60596,046
5/14/20149.9610.019.649.68653,007
5/13/20149.8910.139.7510.01622,870
5/12/20149.639.949.629.88546,698
5/9/20149.519.699.469.59446,250
5/8/20149.819.819.429.57616,709
5/7/20149.669.849.429.80608,260
5/6/20149.679.849.509.64638,982
5/5/20149.409.899.269.671,055,270
5/2/20149.119.409.069.37985,468
5/1/20148.519.308.519.142,129,393
4/30/20148.298.478.178.31833,182
4/29/20148.208.338.058.32578,118
4/28/20148.318.468.028.14641,483
Trading Center