Home > Quotes > RJET > Historical Prices
RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$10.29
*  
0.26
  negative  
2.46%
Get RJET Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.52  10.66  10.26  10.29 453,584
05/20/2013 10.95 11.14 10.52 10.55 315,063
05/17/2013 10.88 11.02 10.77 10.96 329,370
05/16/2013 11.09 11.25 10.79 10.86 264,026
05/15/2013 10.82 11.39 10.82 11.1 307,964
05/14/2013 10.76 10.95 10.51 10.86 377,399
05/13/2013 10.95 11.18 10.7 10.78 506,485
05/10/2013 10.81 11.05 10.77 11 400,380
05/09/2013 11.09 11.19 10.79 10.82 278,692
05/08/2013 11.58 11.63 11.02 11.08 463,705
05/07/2013 11.67 11.68 11.535 11.59 434,961
05/06/2013 11.37 11.697 11.26 11.62 438,660
05/03/2013 11.48 11.639 11.32 11.34 424,963
05/02/2013 10.44 11.43 10.4 11.32 914,936
05/01/2013 10.98 11.33 10.4 10.4 846,774
04/30/2013 11.66 11.76 10.8514 11.19 883,199
04/29/2013 11.48 11.82 11.41 11.52 602,710
04/26/2013 11.25 11.54 11.11 11.38 602,945
04/25/2013 11.53 11.58 11.25 11.28 537,746
04/24/2013 11.42 11.62 11.31 11.39 471,199
04/23/2013 11.15 11.59 11.15 11.45 656,575
04/22/2013 11 11.2697 10.8 11.17 594,617
04/19/2013 10.89 11.13 10.63 11.02 643,015
04/18/2013 10.5 11.03 10.42 10.79 864,987
04/17/2013 10.47 10.67 10.35 10.52 677,546
04/16/2013 10.34 10.6458 10.34 10.53 659,650
04/15/2013 10.56 10.78 10.06 10.23 1,160,113
04/12/2013 10.78 10.86 10.508 10.54 472,353
04/11/2013 10.72 10.88 10.72 10.78 663,605
04/10/2013 10.8 11.09 10.72 10.775 839,234
04/09/2013 10.7 11.61 10.62 10.79 1,641,781
04/08/2013 10.33 10.65 10 10.64 599,192
04/05/2013 9.57 10.13 9.48 10.07 424,973
04/04/2013 9.61 10.0899 9.59 9.93 562,488
04/03/2013 10.51 10.65 9.44 9.59 858,940
04/02/2013 10.58 10.92 10.39 10.51 791,459
04/01/2013 10.86 11.02 10.29 10.45 1,173,380
03/28/2013 11.55 11.81 11.49 11.54 478,292
03/27/2013 11.2 11.57 11 11.55 487,265
03/26/2013 11.4 11.46 11.18 11.31 467,369
03/25/2013 11.7 11.87 11.2499 11.41 511,069
03/22/2013 11.66 11.819 11.58 11.61 381,526
03/21/2013 11.73 11.95 11.53 11.64 516,516
03/20/2013 11.33 11.9 11.33 11.73 730,932
03/19/2013 11.15 11.45 11.07 11.28 845,008
03/18/2013 10.89 11.09 10.71 11.04 710,455
03/15/2013 10.81 11.14 10.81 10.89 1,019,189
03/14/2013 10.85 10.98 10.69 10.84 710,900
03/13/2013 10.55 10.95 10.55 10.84 782,866
03/12/2013 10.31 10.62 10.31 10.6 862,438
03/11/2013 10.33 10.39 10.09 10.29 945,907
03/08/2013 10.53 10.64 10.355 10.39 615,729
03/07/2013 10.51 10.55 10.42 10.48 584,484
03/06/2013 10.53 10.65 10.34 10.48 589,926
03/05/2013 10.38 10.6 10.26 10.5 1,370,902
03/04/2013 9.47 10.5 9.46 10.41 2,168,627
03/01/2013 9.34 10 9.22 9.96 2,475,527
02/28/2013 9.6 9.805 9 9.41 1,416,520
02/27/2013 9.75 9.85 9.69 9.69 577,588
02/26/2013 9.61 9.83 9.41 9.77 922,256
02/25/2013 9.7 9.94 9.54 9.6 609,110
02/22/2013 9.79 9.79 9.54 9.66 440,720
02/21/2013 9.6 9.78 9.4 9.71 593,694
02/20/2013 9.71 9.785 9.58 9.62 751,230
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.