RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$10.05
*  
0.21
2.05%
Get RJET Alerts
*Delayed - data as of Jul. 29, 2014 14:46 ET  -  Find a broker to begin trading RJET now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    RJET Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:46  10.25  10.296  10.05  10.05 299,890
07/28/2014 10.6 10.6 10.19 10.26 541,647
07/25/2014 10.56 10.79 10.44 10.58 403,669
07/24/2014 10.98 11.106 10.53 10.55 575,977
07/23/2014 10.71 11.01 10.69 10.91 549,510
07/22/2014 10.71 10.834 10.6075 10.71 367,710
07/21/2014 10.69 10.755 10.5201 10.63 456,431
07/18/2014 10.51 10.72 10.51 10.72 341,785
07/17/2014 10.7 10.85 10.48 10.52 553,665
07/16/2014 11 11.04 10.69 10.76 722,341
07/15/2014 10.59 11.0499 10.58 10.91 922,282
07/14/2014 11.46 11.5 11.02 11.08 486,665
07/11/2014 11.1 11.35 11.02 11.29 566,934
07/10/2014 10.63 11.23 10.5 11.1 843,224
07/09/2014 10.79 10.87 10.46 10.51 586,881
07/08/2014 10.57 10.82 10.19 10.71 1,006,488
07/07/2014 10.89 10.89 10.55 10.63 337,500
07/03/2014 11.07 11.1 10.87 10.94 168,245
07/02/2014 11.04 11.1 10.84 11.01 323,169
07/01/2014 10.85 11.12 10.79 11.09 581,872
06/30/2014 10.85 11.01 10.75 10.84 233,084
06/27/2014 10.71 10.91 10.61 10.89 990,244
06/26/2014 10.79 10.93 10.59 10.78 242,245
06/25/2014 10.77 10.82 10.55 10.8 409,147
06/24/2014 10.79 11.2 10.75 10.84 646,455
06/23/2014 10.94 10.945 10.57 10.85 352,256
06/20/2014 10.89 10.97 10.79 10.95 456,972
06/19/2014 10.8 11 10.72 10.83 305,903
06/18/2014 10.56 10.73 10.52 10.73 320,218
06/17/2014 10.51 10.775 10.49 10.61 580,203
06/16/2014 10.59 10.68 10.45 10.55 320,465
06/13/2014 10.61 10.79 10.51 10.65 605,099
06/12/2014 10.78 10.85 10.49 10.64 594,481
06/11/2014 10.93 10.99 10.6 10.65 696,467
06/10/2014 11.16 11.24 10.945 11.01 481,774
06/09/2014 10.99 11.23 10.81 11.18 1,148,588
06/06/2014 10.81 10.95 10.65 10.95 748,035
06/05/2014 10.68 10.8 10.54 10.74 601,888
06/04/2014 10.38 10.65 10.32 10.61 558,161
06/03/2014 10.38 10.52 10.3 10.43 479,485
06/02/2014 10.56 10.58 10.33 10.4 682,649
05/30/2014 10.65 10.65 10.43 10.52 493,871
05/29/2014 10.61 10.71 10.3701 10.6 427,562
05/28/2014 10.57 10.605 10.29 10.53 531,567
05/27/2014 10.56 10.76 10.5 10.56 628,785
05/23/2014 9.99 10.43 9.99 10.31 750,866
05/22/2014 9.88 10.15 9.87 10.04 953,311
05/21/2014 9.78 9.966 9.59 9.88 1,328,382
05/20/2014 10.01 10.11 9.65 9.71 570,697
05/19/2014 9.53 10.13 9.44 10.075 827,533
05/16/2014 9.58 9.76 9.39 9.51 407,038
05/15/2014 9.68 9.74 9.31 9.6 595,019
05/14/2014 9.96 10.01 9.64 9.68 653,007
05/13/2014 9.89 10.13 9.75 10.01 622,870
05/12/2014 9.63 9.94 9.624 9.88 546,698
05/09/2014 9.51 9.69 9.46 9.59 446,250
05/08/2014 9.81 9.81 9.42 9.57 616,709
05/07/2014 9.66 9.84 9.42 9.8 608,260
05/06/2014 9.67 9.84 9.5 9.64 638,519
05/05/2014 9.4 9.89 9.26 9.67 1,055,270
05/02/2014 9.11 9.4 9.06 9.37 985,468
05/01/2014 8.51 9.3 8.51 9.14 2,129,393
04/30/2014 8.29 8.47 8.17 8.31 832,727
04/29/2014 8.2 8.33 8.05 8.32 576,745
04/28/2014 8.31 8.46 8.015 8.14 641,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?