RJET

Republic Airways Holdings, Inc. Historical Stock Prices

$9.12
*  
0.10
1.08%
Get RJET Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading RJET now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 06-JUL-2014 TO 06-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.
16:00  9.18  9.415  8.92  9.12 383,534
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
04/29/2015 12.88 12.979 12.48 12.56 460,876
04/28/2015 12.68 12.98 12.21 12.89 500,178
04/27/2015 12.96 13 12.54 12.71 404,940
04/24/2015 12.92 13.1 12.83 12.87 264,998
04/23/2015 13 13.03 12.8 12.85 372,558
04/22/2015 13.18 13.2 13 13.09 275,582
04/21/2015 13.22 13.4 12.93 13.16 645,470
04/20/2015 13.27 13.595 13.06 13.55 431,641
04/17/2015 13.13 13.32 13.0924 13.16 293,586
04/16/2015 13.22 13.409 13.16 13.23 345,984
04/15/2015 13.38 13.49 13.16 13.27 382,847
04/14/2015 13.37 13.5 13.15 13.31 240,612
04/13/2015 13.41 13.7 13.3 13.45 224,008
04/10/2015 13.41 13.64 13.27 13.46 267,569
04/09/2015 13.44 13.56 13.1201 13.3 232,093
04/08/2015 13.07 13.56 13.07 13.43 577,696
04/07/2015 13.27 13.44 13.07 13.075 326,179
04/06/2015 13.12 13.29 12.9501 13.155 388,802
04/02/2015 13.85 13.85 13.32 13.37 410,315
04/01/2015 13.69 13.9 13.63 13.88 308,055
03/31/2015 13.64 13.92 13.55 13.75 359,095
03/30/2015 13.79 13.9875 13.51 13.63 569,535
03/27/2015 13.59 13.96 13.58 13.895 346,076
03/26/2015 13.67 13.8 13.38 13.58 487,275
03/25/2015 14.44 14.44 13.76 13.83 554,012
03/24/2015 14.25 14.48 14.25 14.47 532,701
03/23/2015 14.6 14.8 14.25 14.27 667,467
03/20/2015 14.59 14.75 14.34 14.67 897,745
03/19/2015 14.5 14.605 14.43 14.6 736,393
03/18/2015 14.47 14.64 14.211 14.49 676,809
03/17/2015 13.81 14.56 13.6 14.52 1,178,581
03/16/2015 13.72 13.94 13.6 13.8 659,694
03/13/2015 13.22 13.6301 13.19 13.57 936,078
03/12/2015 12.85 13.24 12.77 13.18 848,703
03/11/2015 12.8 13.08 12.67 12.75 4,712,831
03/10/2015 12.95 13.32 12.85 12.97 1,705,959
03/09/2015 12.41 12.6 12.16 12.29 385,236
03/06/2015 12.55 12.78 12.31 12.38 404,289
03/05/2015 12.94 12.94 12.65 12.7 247,265
03/04/2015 13.04 13.16 12.76 12.87 464,946
03/03/2015 12.96 13.16 12.73 13.14 506,773
03/02/2015 12.84 13.14 12.81 13.03 835,808
02/27/2015 13.23 13.23 12.85 12.87 617,544
02/26/2015 12.86 13.27 12.52 13.25 841,769
02/25/2015 14.83 15.36 12.78 12.81 2,171,343
02/24/2015 14.72 15.01 14.6 14.98 475,589
02/23/2015 14.53 14.89 14.45 14.795 497,421
02/20/2015 14.49 14.65 14.2 14.51 314,342
02/19/2015 14.25 14.83 14.2 14.47 405,015
02/18/2015 13.92 14.115 13.65 14.09 227,849
02/17/2015 14.02 14.2 13.8 13.865 385,722
02/13/2015 13.3 13.97 13.14 13.97 407,255
02/12/2015 13.31 13.61 13.05 13.44 346,001
02/11/2015 13.45 13.55 13.3 13.375 238,871
02/10/2015 13.19 13.49 13.15 13.43 215,982
02/09/2015 13.53 13.57 13.06 13.11 595,867
02/06/2015 13.55 13.9 13.3 13.65 295,037
02/05/2015 13.71 13.71 13.28 13.61 401,802
02/04/2015 13.33 13.91 13.2 13.72 283,823
02/03/2015 13.28 13.43 13 13.34 430,870
02/02/2015 13.72 13.97 13.02 13.39 634,095
01/30/2015 14.41 14.68 13.7 13.76 528,702
01/29/2015 14.04 14.82 13.79 14.59 696,453
01/28/2015 14.53 14.58 14 14.08 414,018
01/27/2015 14.6 14.71 14.35 14.41 385,522
01/26/2015 14.87 14.87 14.5492 14.85 446,051
01/23/2015 14.88 14.88 14.41 14.8 428,052
01/22/2015 14.3 14.99 14.2 14.89 896,315
01/21/2015 14.1 14.629 13.82 14.11 560,276
01/20/2015 13.65 14.24 13.65 14.22 492,971
01/16/2015 13.45 13.65 13.28 13.65 393,471
01/15/2015 13.53 13.69 13.38 13.5 396,185
01/14/2015 13.62 13.98 13.39 13.52 364,912
01/13/2015 14.11 14.35 13.71 13.8 371,534
01/12/2015 13.87 14.1 13.69 13.99 352,334
01/09/2015 14.19 14.42 13.91 13.93 276,897
01/08/2015 14.14 14.57 14.02 14.24 622,728
01/07/2015 13.85 13.96 13.47 13.96 661,493
01/06/2015 14.57 14.64 13.54 13.77 694,041
01/05/2015 14.46 14.7 14.2327 14.5 765,227
01/02/2015 14.75 14.85 14.35 14.46 554,792
12/31/2014 14.12 14.74 14.038 14.59 615,565
12/30/2014 13.41 14 13.35 13.98 481,986
12/29/2014 13.45 13.5254 13.16 13.43 370,265
12/26/2014 13.3 13.5 13.3 13.48 277,755
12/24/2014 13.03 13.34 13.03 13.23 181,263
12/23/2014 13.15 13.21 12.8001 12.96 270,006
12/22/2014 12.81 13.1382 12.81 13.07 349,117
12/19/2014 12.78 12.9 12.64 12.81 453,690
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
*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?