RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$12.75
*  
0.06
0.47%
Get RJET Alerts
*Delayed - data as of Dec. 19, 2014 10:06 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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
10:06  12.78  12.81  12.64  12.75 98,551
12/18/2014 12.45 12.84 12.11 12.81 427,178
12/17/2014 12.19 12.42 11.85 12.27 465,585
12/16/2014 12.63 12.78 12.16 12.165 381,387
12/15/2014 12.75 12.81 12.3701 12.62 317,999
12/12/2014 12.95 13.24 12.69 12.7 479,607
12/11/2014 13.05 13.44 13 13.01 587,370
12/10/2014 12.7 13.07 12.67 12.94 1,081,713
12/09/2014 12.67 12.71 12.15 12.55 592,245
12/08/2014 12.94 13.165 12.76 12.85 578,431
12/05/2014 12.92 13.37 12.85 12.92 408,564
12/04/2014 13.13 13.24 12.86 12.87 341,909
12/03/2014 12.62 13.09 12.44 13.02 377,080
12/02/2014 12.84 13.2 12.55 12.67 489,795
12/01/2014 13.34 13.8 12.83 12.92 907,196
11/28/2014 13.23 13.6 13.16 13.28 839,804
11/26/2014 12.99 13.07 12.89 12.99 358,651
11/25/2014 12.91 13.08 12.86 12.95 335,663
11/24/2014 12.51 12.9 12.47 12.87 444,115
11/21/2014 12.68 12.91 12.37 12.42 373,287
11/20/2014 12.43 12.61 12.211 12.55 342,334
11/19/2014 13 13 12.35 12.46 342,115
11/18/2014 12.7 12.94 12.66 12.79 209,966
11/17/2014 12.79 13.015 12.64 12.7 326,847
11/14/2014 12.85 12.859 12.57 12.76 391,597
11/13/2014 12.97 13.2399 12.83 12.88 496,255
11/12/2014 12.95 13.07 12.72 12.9 351,344
11/11/2014 13.05 13.12 12.87 12.99 396,492
11/10/2014 12.65 13.14 12.42 13.09 603,403
11/07/2014 12.84 12.95 12.55 12.6 541,424
11/06/2014 12.83 13 12.76 12.82 589,841
11/05/2014 13.04 13.04 12.645 12.77 314,633
11/04/2014 12.52 13 12.51 12.94 849,528
11/03/2014 12.69 12.7 12.265 12.54 696,878
10/31/2014 12.56 12.63 12.32 12.52 770,850
10/30/2014 11.74 12.38 11.71 12.26 534,539
10/29/2014 12.75 12.8918 11.52 11.73 865,835
10/28/2014 11.79 12.41 11.62 12.36 858,192
10/27/2014 11.51 11.8 11.21 11.77 327,224
10/24/2014 11.36 11.54 11.26 11.53 324,119
10/23/2014 11.22 11.59 11.12 11.4 357,548
10/22/2014 11.26 11.44 11.12 11.13 270,059
10/21/2014 11 11.39 10.96 11.28 346,184
10/20/2014 10.42 10.92 10.38 10.9 399,017
10/17/2014 11.05 11.16 10.5 10.51 491,974
10/16/2014 10.42 10.98 10.05 10.93 526,915
10/15/2014 10.51 10.85 10.12 10.57 951,425
10/14/2014 10.61 10.828 10.4 10.67 738,374
10/13/2014 10.77 10.91 10.47 10.49 662,112
10/10/2014 10.81 11.11 10.71 10.81 615,716
10/09/2014 11.12 11.2 10.87 10.87 685,505
10/08/2014 11.59 11.59 10.9 11.15 879,378
10/07/2014 11.35 11.7 11.19 11.6 612,672
10/06/2014 11.58 11.75 11.38 11.48 522,405
10/03/2014 11.31 11.72 11.23 11.54 404,407
10/02/2014 10.93 11.316 10.895 11.19 443,367
10/01/2014 11.04 11.09 10.85 10.89 696,325
09/30/2014 11.16 11.28 11.02 11.11 776,355
09/29/2014 11.35 11.48 11.2 11.21 532,644
09/26/2014 11.47 11.54 11.32 11.46 299,637
09/25/2014 11.54 11.55 11.09 11.43 718,676
09/24/2014 11.55 11.57 11.17 11.48 522,301
09/23/2014 11.64 11.84 11.45 11.56 687,933
09/22/2014 11.89 11.99 11.48 11.72 788,506
09/19/2014 11.81 12.03 11.63 11.94 826,121
09/18/2014 11.41 11.74 11.23 11.72 693,033
09/17/2014 10.44 11.37 10.38 11.31 1,896,594
09/16/2014 10.21 10.4 10.057 10.27 556,322
09/15/2014 10.21 10.36 10.12 10.22 521,573
09/12/2014 10.24 10.42 10.11 10.17 367,767
09/11/2014 10.28 10.34 10.11 10.21 403,925
09/10/2014 10.04 10.33 10.03 10.32 545,276
09/09/2014 10.04 10.17 9.97 10.04 592,921
09/08/2014 10.27 10.36 10.14 10.15 211,363
09/05/2014 10.07 10.24 10.01 10.23 414,028
09/04/2014 10.21 10.34 10.08 10.09 312,037
09/03/2014 10.62 10.62 10.09 10.16 361,058
09/02/2014 10.22 10.58 10.1599 10.55 643,069
08/29/2014 10.01 10.16 10 10.15 394,809
08/28/2014 10.04 10.21 9.95 10 276,587
08/27/2014 10.07 10.148 10 10.05 267,538
08/26/2014 10.07 10.08 10 10.01 287,922
08/25/2014 10.35 10.35 9.98 10.09 406,734
08/22/2014 10.27 10.3799 10.25 10.25 231,715
08/21/2014 10.24 10.27 10.09 10.26 332,918
08/20/2014 10.2 10.328 10.05 10.24 323,367
08/19/2014 10.43 10.49 10.2 10.25 307,779
08/18/2014 10.2 10.48 10.2 10.38 319,103
08/15/2014 10.27 10.34 9.99 10.14 419,477
08/14/2014 9.98 10.3 9.98 10.2 440,156
08/13/2014 10 10.03 9.875 10.01 363,277
08/12/2014 9.99 10.025 9.75 9.99 516,495
08/11/2014 9.71 10.07 9.71 10 588,760
08/08/2014 9.88 9.885 9.49 9.66 700,148
08/07/2014 10.06 10.18 9.74 9.91 1,008,808
08/06/2014 9.85 10.17 9.8 10.01 632,322
08/05/2014 9.78 10.28 9.77 9.95 729,477
08/04/2014 9.85 10.07 9.69 9.8 872,702
08/01/2014 9.9 9.95 9.61 9.78 476,596
07/31/2014 10.11 10.14 9.92 9.94 514,222
07/30/2014 10.12 10.345 10.01 10.15 409,387
07/29/2014 10.25 10.296 10.05 10.07 495,114
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
04/25/2014 8.4 8.49 8.18 8.32 620,467
04/24/2014 8.58 8.58 8.3 8.41 661,488
04/23/2014 8.2 8.55 8.2 8.23 436,055
04/22/2014 8.22 8.26 8.15 8.17 668,468
04/21/2014 8.2 8.289 8.07 8.18 415,899
04/17/2014 8.43 8.43 8.045 8.18 643,929
04/16/2014 8.33 8.47 8.26 8.43 577,254
04/15/2014 7.95 8.36 7.82 8.3 1,255,996
04/14/2014 8.16 8.325 7.84 7.94 714,097
04/11/2014 8.25 8.5 8.08 8.1 560,206
04/10/2014 8.4 8.59 8.25 8.29 932,202
04/09/2014 8.51 8.52 8.26 8.38 918,608
04/08/2014 8.7 8.759 8.47 8.5 580,141
04/07/2014 8.99 9.045 8.43 8.71 850,344
04/04/2014 9.39 9.45 8.8 8.88 1,098,966
04/03/2014 9.43 9.49 9.12 9.26 508,890
04/02/2014 9.33 9.72 9.27 9.46 613,944
04/01/2014 9.15 9.35 9.15 9.32 358,951
03/31/2014 8.9 9.27 8.9 9.14 539,208
03/28/2014 8.85 9.04 8.66 8.85 549,932
03/27/2014 9.18 9.27 8.86 8.86 690,197
03/26/2014 9.76 9.8 9.165 9.185 633,045
03/25/2014 9.7 9.89 9.64 9.76 605,872
03/24/2014 9.52 9.79 9.4 9.63 656,139
03/21/2014 9.5 9.65 9.305 9.51 997,702
03/20/2014 9.47 9.61 9.35 9.46 282,822
03/19/2014 9.4 9.67 9.25 9.52 501,458
03/18/2014 9.13 9.47 9.13 9.43 414,912
03/17/2014 9.39 9.49 9.1 9.16 444,878
03/14/2014 9.18 9.39 9.115 9.34 342,299
03/13/2014 9.45 9.45 9.01 9.2 711,241
03/12/2014 9.52 9.55 9.36 9.42 285,791
03/11/2014 9.53 9.81 9.5 9.54 715,292
03/10/2014 9.6 9.84 9.506 9.55 349,268
03/07/2014 9.31 9.755 9.11 9.63 599,076
03/06/2014 9.07 9.325 9 9.24 504,673
03/05/2014 9.17 9.2599 9 9.06 462,023
03/04/2014 9.54 9.6 9.14 9.18 660,508
03/03/2014 9.45 9.58 9.18 9.41 335,548
02/28/2014 9.71 9.88 9.58 9.58 605,867
02/27/2014 8.87 9.95 8.71 9.71 1,432,439
02/26/2014 9.07 9.07 8.74 8.79 610,582
02/25/2014 8.87 9.03 8.82 9.03 666,012
02/24/2014 8.9 9 8.77 8.88 816,797
02/21/2014 8.62 8.98 8.59 8.86 711,894
02/20/2014 8.58 8.7 8.56 8.61 668,614
02/19/2014 8.91 8.95 8.58 8.6 542,600
02/18/2014 9.05 9.25 8.84 8.96 518,319
02/14/2014 8.77 9.2 8.5642 9.11 1,352,342
02/13/2014 8.81 8.93 8.71 8.82 440,167
02/12/2014 9.4 9.45 8.89 8.97 655,467
02/11/2014 9.88 9.88 8.89 9.45 1,578,393
02/10/2014 9.79 9.95 9.52 9.85 245,916
02/07/2014 9.81 9.89 9.68 9.77 256,896
02/06/2014 9.66 9.93 9.39 9.75 298,836
02/05/2014 9.54 9.65 9.39 9.59 331,704
02/04/2014 9.68 9.7727 9.46 9.61 445,482
02/03/2014 9.81 9.99 9.51 9.57 475,542
01/31/2014 9.65 10 9.65 9.81 615,318
01/30/2014 9.86 10.1825 9.77 9.92 424,968
01/29/2014 9.84 10.08 9.7 9.74 411,556
01/28/2014 9.95 10.25 9.87 9.95 338,496
01/27/2014 10.42 10.62 9.76 9.97 327,040
01/24/2014 10.43 10.525 10.13 10.24 369,160
01/23/2014 10.61 10.62 10.31 10.54 279,088
01/22/2014 10.3 10.79 10.18 10.65 524,240
01/21/2014 10.32 10.35 10.05 10.24 422,076
01/17/2014 10.46 10.54 10.18 10.21 253,138
01/16/2014 10.4 10.64 10.25 10.43 270,902
01/15/2014 10.69 10.7 10.34 10.45 401,107
01/14/2014 10.59 10.81 10.56 10.66 272,373
01/13/2014 10.74 10.8 10.43 10.51 362,491
01/10/2014 10.67 10.84 10.67 10.79 475,223
01/09/2014 10.84 10.96 10.6575 10.67 455,148
01/08/2014 10.8 10.88 10.59 10.7 692,323
01/07/2014 11.02 11.23 10.75 10.83 387,480
01/06/2014 11.75 11.75 10.95 11 799,880
01/03/2014 10.95 11.8 10.92 11.6 769,680
01/02/2014 10.74 10.95 10.48 10.92 519,026
12/31/2013 10.76 10.96 10.58 10.69 959,572
12/30/2013 10.36 10.95 10.35 10.88 503,796
12/27/2013 10.4 10.51 10.24 10.4 452,323
12/26/2013 10.51 10.51 10.22 10.38 224,255
12/24/2013 10.39 10.5 10.35 10.41 273,524
12/23/2013 10.54 10.54 10.165 10.39 600,439
12/20/2013 9.75 10.57 9.63 10.54 1,076,033
12/19/2013 9.33 9.76 9.28 9.7 455,537
12/18/2013 9.54 9.54 9.17 9.38 677,873
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?