Home > Quotes > RJET > Historical Prices
RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$10.32
*  
0.03
  negative  
0.29%
Get RJET Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    RJET After Hours
 
 

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: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.27  10.65  10.21  10.32 339,468
05/21/2013 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
02/19/2013 9.58 9.86 9.5 9.83 578,502
02/15/2013 9.79 9.83 9.4501 9.58 611,730
02/14/2013 9.61 9.66 9.42 9.65 507,507
02/13/2013 9.27 9.69 9.27 9.67 712,577
02/12/2013 9.16 9.34 9.13 9.24 637,157
02/11/2013 8.72 9.24 8.66 9.16 721,965
02/08/2013 8.97 9.07 8.89 8.89 571,169
02/07/2013 8.6 9.07 8.55 8.97 1,268,476
02/06/2013 8.46 8.61 8.45 8.58 382,891
02/05/2013 8.45 8.55 8.39 8.49 537,742
02/04/2013 8.42 8.6 8.215 8.38 571,591
02/01/2013 8.45 8.58 8.33 8.51 739,324
01/31/2013 8.64 8.66 8.37 8.39 630,179
01/30/2013 8.64 8.83 8.3701 8.65 705,951
01/29/2013 9.03 9.09 8.4 8.62 893,954
01/28/2013 9.2 9.39 8.93 9.04 628,402
01/25/2013 8.9 9.3 8.89 9.18 692,382
01/24/2013 8.68 9.085 8.29 8.85 1,062,668
01/23/2013 8.55 8.77 8.5 8.68 841,819
01/22/2013 8.39 8.549 8.19 8.52 693,594
01/18/2013 8.34 8.41 8.16 8.37 536,056
01/17/2013 8.3 8.41 8.13 8.38 665,595
01/16/2013 8.26 8.32 8.12 8.24 459,406
01/15/2013 8.11 8.33 8.08 8.26 584,377
01/14/2013 8.1 8.22 7.92 8.17 671,334
01/11/2013 7.85 8.1 7.74 8.07 590,630
01/10/2013 7.85 7.9199 7.6 7.73 403,231
01/09/2013 7.92 8.1 7.75 7.8 637,753
01/08/2013 7.54 7.97 7.35 7.87 696,426
01/07/2013 7.77 7.78 7.35 7.49 623,302
01/04/2013 7.16 7.63 7.13 7.6 836,670
01/03/2013 6.79 7.23 6.66 7.12 798,461
01/02/2013 6.05 6.89 6.05 6.79 1,094,923
12/31/2012 5.63 5.72 5.53 5.68 344,227
12/28/2012 5.72 5.81 5.68 5.71 208,799
12/27/2012 5.83 5.84 5.63 5.72 242,582
12/26/2012 5.9 5.92 5.8 5.82 143,169
12/24/2012 5.93 5.94 5.87 5.9 76,480
12/21/2012 5.88 5.935 5.87 5.91 414,027
12/20/2012 5.89 5.95 5.82 5.91 379,367
12/19/2012 5.81 5.95 5.78 5.9 416,535
12/18/2012 5.75 5.85 5.7 5.79 398,331
12/17/2012 5.78 5.84 5.74 5.78 295,738
12/14/2012 5.71 5.8 5.71 5.74 191,413
12/13/2012 5.74 5.8105 5.63 5.73 97,911
12/12/2012 5.79 5.87 5.7 5.75 247,121
12/11/2012 5.68 5.81 5.59 5.79 756,198
12/10/2012 5.67 5.67 5.2601 5.64 173,205
12/07/2012 5.72 5.72 5.5601 5.68 55,056
12/06/2012 5.75 5.76 5.62 5.68 168,400
12/05/2012 5.78 5.8 5.69 5.75 138,148
12/04/2012 5.8 5.91 5.66 5.75 121,398
12/03/2012 5.88 5.88 5.67 5.7701 130,600
11/30/2012 5.7 5.89 5.67 5.81 186,907
11/29/2012 5.5 5.62 5.44 5.59 193,614
11/28/2012 5.31 5.5 5.16 5.47 157,511
11/27/2012 5.33 5.45 5.18 5.3106 119,631
11/26/2012 5.32 5.35 5.21 5.32 94,351
11/23/2012 5.31 5.33 5.24 5.33 73,166
11/21/2012 5.27 5.32 5.17 5.32 113,407
11/20/2012 5.16 5.39 5.042 5.28 175,858
11/19/2012 4.98 5.16 4.98 5.15 113,315
11/16/2012 4.99 5.03 4.85 4.96 153,201
11/15/2012 4.99 5.07 4.91 5.02 165,277
11/14/2012 5.09 5.22 4.995 5 225,873
11/13/2012 4.92 5.1 4.91 4.98 154,764
11/12/2012 5.03 5.05 4.91 4.96 105,788
11/09/2012 5 5.18 4.94 5 121,744
11/08/2012 4.91 5.1 4.91 5.05 255,714
11/07/2012 5.03 5.13 4.9 4.94 217,717
11/06/2012 4.79 5.18 4.68 5.1 434,065
11/05/2012 4.46 4.665 4.45 4.58 236,834
11/02/2012 4.68 4.73 4.41 4.45 287,821
11/01/2012 4.71 4.8 4.555 4.65 278,987
10/31/2012 4.71 4.8 4.57 4.67 209,388
10/26/2012 4.79 4.8 4.63 4.72 79,722
10/25/2012 4.82 4.868 4.63 4.8 67,377
10/24/2012 4.81 4.8699 4.75 4.78 69,514
10/23/2012 4.73 4.81 4.605 4.8 96,700
10/22/2012 4.83 4.93 4.66 4.76 167,561
10/19/2012 5.21 5.21 4.82 4.83 170,818
10/18/2012 5.02 5.28 5.02 5.23 232,828
10/17/2012 5.09 5.14 4.99 5.06 80,293
10/16/2012 5.1 5.1399 5.03 5.07 70,901
10/15/2012 4.96 5.06 4.94 5.06 81,207
10/12/2012 4.98 5.07 4.88 4.96 62,630
10/11/2012 5.03 5.13 4.96 4.99 68,101
10/10/2012 4.99 5.03 4.93 4.99 82,740
10/09/2012 5.03 5.05 4.93 5 84,900
10/08/2012 4.97 5.05 4.9 5.03 85,600
10/05/2012 4.97 5.11 4.92 5 122,422
10/04/2012 4.9 4.98 4.84 4.97 179,256
10/03/2012 4.69 4.94 4.56 4.88 124,557
10/02/2012 4.73 4.76 4.61 4.67 88,601
10/01/2012 4.64 4.79 4.62 4.71 81,644
09/28/2012 4.81 4.81 4.62 4.63 136,903
09/27/2012 4.94 4.97 4.83 4.84 113,139
09/26/2012 4.88 4.92 4.81 4.9 156,612
09/25/2012 4.96 5 4.84 4.85 140,605
09/24/2012 4.94 5 4.7999 4.94 149,469
09/21/2012 4.89 4.98 4.77 4.97 500,203
09/20/2012 4.87 4.87 4.7 4.8104 125,346
09/19/2012 4.76 4.92 4.76 4.9 132,281
09/18/2012 5.01 5.01 4.71 4.76 169,042
09/17/2012 4.83 5.07 4.71 5.06 125,049
09/14/2012 4.89 4.9 4.76 4.87 170,735
09/13/2012 4.85 4.98 4.75 4.847 203,350
09/12/2012 4.82 4.84 4.78 4.84 96,635
09/11/2012 4.83 4.86 4.69 4.8 198,811
09/10/2012 4.79 4.85 4.75 4.81 185,997
09/07/2012 4.76 4.84 4.65 4.77 175,503
09/06/2012 4.65 4.91 4.4813 4.7 339,736
09/05/2012 4.45 4.68 4.39 4.6 263,479
09/04/2012 4.46 4.49 4.3 4.44 295,036
08/31/2012 4.49 4.52 4.45 4.45 56,502
08/30/2012 4.47 4.5 4.44 4.47 83,859
08/29/2012 4.65 4.67 4.49 4.5 148,573
08/28/2012 4.7 4.72 4.59 4.63 129,095
08/27/2012 4.62 4.87 4.57 4.71 216,061
08/24/2012 4.55 4.64 4.45 4.61 132,249
08/23/2012 4.76 4.79 4.55 4.57 245,556
08/22/2012 4.93 4.97 4.67 4.74 334,819
08/21/2012 5.2 5.33 5.07 5.08 192,750
08/20/2012 4.95 5.18 4.89 5.18 237,479
08/17/2012 4.96 4.99 4.93 4.98 220,731
08/16/2012 4.96 4.99 4.91 4.98 154,608
08/15/2012 5.15 5.15 4.94 4.95 237,168
08/14/2012 5.28 5.315 5.12 5.15 166,770
08/13/2012 5.13 5.32 5.12 5.26 234,859
08/10/2012 5.2 5.2 5.1 5.12 207,143
08/09/2012 5.23 5.23 5.12 5.18 111,375
08/08/2012 5.21 5.33 5.15 5.19 228,297
08/07/2012 5.37 5.37 5.2 5.25 238,356
08/06/2012 5 5.39 5 5.35 280,685
08/03/2012 4.82 5.09 4.8 5.01 299,290
08/02/2012 4.72 4.89 4.67 4.78 280,653
08/01/2012 4.34 5 4.09 4.77 809,289
07/31/2012 4.54 4.655 4.5 4.55 264,720
07/30/2012 4.69 4.77 4.43 4.5 423,328
07/27/2012 4.45 4.73 4.4 4.71 437,268
07/26/2012 4.6 4.61 4.32 4.45 300,869
07/25/2012 4.56 4.66 4.52 4.57 274,547
07/24/2012 4.68 4.7 4.47 4.55 395,315
07/23/2012 4.86 4.86 4.59 4.68 474,371
07/20/2012 5.07 5.09 4.96 4.96 342,707
07/19/2012 5.29 5.29 5.07 5.11 289,829
07/18/2012 5.39 5.48 5.23 5.26 307,677
07/17/2012 5.6 5.66 5.391 5.41 401,944
07/16/2012 5.69 5.73 5.55 5.58 249,377
07/13/2012 5.65 5.73 5.645 5.66 179,606
07/12/2012 5.8 5.85 5.64 5.65 293,089
07/11/2012 5.69 5.97 5.69 5.84 639,742
07/10/2012 5.72 5.73 5.6 5.65 296,052
07/09/2012 5.81 5.89 5.66 5.68 257,526
07/06/2012 5.57 5.83 5.55 5.81 710,809
07/05/2012 5.57 5.64 5.53 5.61 345,563
07/03/2012 5.66 5.7 5.5 5.57 213,168
07/02/2012 5.55 5.74 5.55 5.71 390,370
06/29/2012 5.55 5.66 5.52 5.55 615,367
06/28/2012 5.5 5.51 5.41 5.49 547,665
06/27/2012 5.59 5.62 5.5 5.53 390,821
06/26/2012 5.63 5.65 5.54 5.56 264,550
06/25/2012 5.77 5.84 5.5 5.6 581,654
06/22/2012 5.55 5.89 5.55 5.85 1,459,356
06/21/2012 5.57 5.66 5.56 5.63 996,703
06/20/2012 5.7 5.7 5.58 5.59 1,350,955
06/19/2012 5.6 5.7 5.52 5.69 337,690
06/18/2012 5.5 5.61 5.47 5.58 265,234
06/15/2012 5.59 5.66 5.495 5.57 469,754
06/14/2012 5.51 5.7 5.51 5.6 305,250
06/13/2012 5.53 5.55 5.43 5.49 267,262
06/12/2012 5.44 5.55 5.2501 5.52 193,421
06/11/2012 5.59 5.65 5.41 5.41 250,939
06/08/2012 5.51 5.585 5.41 5.54 132,233
06/07/2012 5.63 5.79 5.52 5.54 334,132
06/06/2012 5.51 5.6 5.37 5.58 319,762
06/05/2012 5.4 5.59 5.32 5.49 233,537
06/04/2012 5.47 5.519 5.37 5.44 347,831
06/01/2012 5.31 5.53 5.25 5.4 417,950
05/31/2012 5.2 5.44 5.13 5.42 634,774
05/30/2012 5.22 5.43 5.13 5.18 444,598
05/29/2012 5.41 5.44 5.31 5.32 243,243
05/25/2012 5.26 5.44 5.26 5.31 250,527
05/24/2012 5.1 5.28 5.04 5.24 572,949
05/23/2012 4.81 5.1 4.72 5.08 400,671
05/22/2012 4.86 4.97 4.8014 4.84 543,120
05/21/2012 4.75 4.89 4.7099 4.89 291,537
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.