RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$4.96
*  
0.08
1.59%
Get RJET Alerts
*Delayed - data as of Aug. 3, 2015 14:43 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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:43  5.08  5.17  4.80  4.96 2,658,326
07/31/2015 4.46 5.27 4.34 5.04 7,360,957
07/30/2015 4.96 5.09 4.4016 4.5 6,609,235
07/29/2015 3.56 5.88 3.5 5.26 30,652,990
07/28/2015 4.05 4.15 3.05 3.44 11,539,920
07/27/2015 6.85 7 3.56 3.77 10,751,720
07/24/2015 8.8 8.96 8.41 8.5 439,761
07/23/2015 9.04 9.19 8.725 8.77 428,395
07/22/2015 8.9 8.96 8.66 8.89 360,117
07/21/2015 8.88 9.03 8.85 8.92 245,074
07/20/2015 9.08 9.16 8.86 8.93 297,881
07/17/2015 8.95 9.2 8.95 9.04 346,386
07/16/2015 9.13 9.3 8.88 8.9 368,327
07/15/2015 9.07 9.22 8.85 9.1 301,106
07/14/2015 9.32 9.32 9.059 9.13 263,335
07/13/2015 9.24 9.47 9.15 9.3 307,039
07/10/2015 9.02 9.205 8.96 9.12 436,940
07/09/2015 9.1 9.18 8.76 8.81 675,450
07/08/2015 9.21 9.335 8.8 8.96 633,851
07/07/2015 9.11 9.32 8.865 9.26 421,585
07/06/2015 9.18 9.415 8.92 9.12 383,749
07/02/2015 9.22 9.39 9.09 9.22 219,748
07/01/2015 9.4 9.4999 9.09 9.24 636,546
06/30/2015 9.42 9.47 9.12 9.18 750,397
06/29/2015 9.76 9.9 9.35 9.35 396,184
06/26/2015 9.97 10.03 9.835 9.85 494,320
06/25/2015 10.03 10.04 9.84 9.94 267,211
06/24/2015 10.25 10.25 9.835 9.945 348,767
06/23/2015 9.98 10.25 9.95 10.25 351,035
06/22/2015 9.95 10.07 9.85 9.95 566,276
06/19/2015 9.91 9.97 9.76 9.85 740,815
06/18/2015 9.55 9.91 9.48 9.87 418,233
06/17/2015 9.48 9.6951 9.43 9.55 487,176
06/16/2015 9.86 9.89 9.47 9.53 665,846
06/15/2015 9.97 10.03 9.684 9.84 418,076
06/12/2015 10.1 10.31 10.05 10.13 246,082
06/11/2015 9.84 10.14 9.84 10.13 343,730
06/10/2015 9.95 10.25 9.75 9.91 646,847
06/09/2015 10.1 10.11 9.76 9.99 527,544
06/08/2015 10.71 10.864 10.11 10.19 391,613
06/05/2015 10.66 10.79 10.45 10.76 361,664
06/04/2015 10.79 10.88 10.54 10.62 590,959
06/03/2015 10.74 10.9 10.625 10.81 362,180
06/02/2015 10.58 10.78 10.54 10.72 330,291
06/01/2015 10.61 10.79 10.44 10.7 440,691
05/29/2015 10.46 10.56 10.28 10.46 316,864
05/28/2015 10.4 10.554 10.24 10.52 320,055
05/27/2015 10.31 10.51 10.22 10.4 438,256
05/26/2015 10.62 10.65 10.13 10.26 518,084
05/22/2015 10.85 11 10.54 10.62 531,905
05/21/2015 11.01 11.124 10.83 10.83 418,060
05/20/2015 11.6 11.6 10.91 11.04 534,999
05/19/2015 11.78 11.81 11.54 11.57 347,929
05/18/2015 11.61 11.82 11.53 11.7 366,861
05/15/2015 11.87 11.94 11.65 11.69 244,100
05/14/2015 11.75 11.93 11.73 11.85 215,889
05/13/2015 11.96 12.1099 11.66 11.66 376,212
05/12/2015 11.89 12.04 11.8 11.88 411,980
05/11/2015 11.84 12.15 11.79 11.99 450,196
05/08/2015 11.59 12.13 11.16 11.81 706,060
05/07/2015 11.43 11.92 11.41 11.77 458,059
05/06/2015 11.44 11.52 11.21 11.41 308,693
05/05/2015 11.64 11.67 11.24 11.46 552,336
05/04/2015 12.36 12.44 11.65 11.67 714,865
05/01/2015 12.34 12.55 12.15 12.5 316,961
04/30/2015 12.51 12.79 12.22 12.24 350,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?