$12.87 +0.02 (%) Republic Airways Holdings Inc - NASDAQ

Apr. 24, 2015 | 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
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
3/6/201512.5512.7812.3112.38404,289
3/5/201512.9412.9412.6512.70247,865
3/4/201513.0413.1612.7612.87464,946
3/3/201512.9613.1612.7313.14506,773
3/2/201512.8413.1412.8113.03835,808
2/27/201513.2313.2312.8512.87617,544
2/26/201512.8613.2712.5213.25841,885
2/25/201514.8315.3612.7812.812,171,343
2/24/201514.7215.0114.6014.98475,589
2/23/201514.5314.8914.4514.80497,421
2/20/201514.4914.6514.2014.51314,342
2/19/201514.2514.8314.2014.47405,015
2/18/201513.9214.1213.6514.09227,849
2/17/201514.0214.2013.8013.87385,722
2/13/201513.3013.9713.1413.97407,355
2/12/201513.3113.6113.0513.44346,001
2/11/201513.4513.5513.3013.38238,871
2/10/201513.1913.4913.1513.43215,982
2/9/201513.5313.5713.0613.11595,867
2/6/201513.5513.9013.3013.65295,037
2/5/201513.7113.7113.2813.61401,802
2/4/201513.3313.9113.2013.72283,823
2/3/201513.2813.4313.0013.34431,170
2/2/201513.7213.9713.0213.39634,095
1/30/201514.4114.6813.7013.76528,702
1/29/201514.0414.8213.7914.59696,453
1/28/201514.5314.5814.0014.08414,018
1/27/201514.6014.7114.3514.41385,522
1/26/201514.8714.8714.5514.85446,051
1/23/201514.8814.8814.4114.80432,949
1/22/201514.3014.9914.2014.89896,315
1/21/201514.1014.6313.8214.11560,276
1/20/201513.6514.2413.6514.22492,971
1/16/201513.4513.6513.2813.65393,471
1/15/201513.5313.6913.3813.50396,185
1/14/201513.6213.9813.3913.52364,912
1/13/201514.1114.3513.7113.80371,534
1/12/201513.8714.1013.6913.99352,334
1/9/201514.1914.4213.9113.93276,897
1/8/201514.1414.5714.0214.24622,728
1/7/201513.8513.9613.4713.96661,593
1/6/201514.5714.6413.5413.77694,041
1/5/201514.4614.7014.2314.50765,227
1/2/201514.7514.8514.3514.46554,792
12/31/201414.1214.7414.0414.59615,565
12/30/201413.4114.0013.3513.98481,986
12/29/201413.4513.5313.1613.43370,265
12/26/201413.3013.5013.3013.48277,755
12/24/201413.0313.3413.0313.23181,263
12/23/201413.1513.2112.8012.96270,006
12/22/201412.8113.1412.8113.07349,117
12/19/201412.7812.9012.6412.81456,490
12/18/201412.4512.8412.1112.81427,178
12/17/201412.1912.4211.8512.27465,585
12/16/201412.6312.7812.1612.17382,287
12/15/201412.7512.8112.3712.62317,999
12/12/201412.9513.2412.6912.70479,607
12/11/201413.0513.4413.0013.01587,370
12/10/201412.7013.0712.6712.941,081,713
12/9/201412.6712.7112.1512.55592,245
12/8/201412.9413.1712.7612.85578,431
12/5/201412.9213.3712.8512.92408,564
12/4/201413.1313.2412.8612.87341,909
12/3/201412.6213.0912.4413.02377,080
12/2/201412.8413.2012.5512.67489,795
12/1/201413.3413.8012.8312.92907,196
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center