• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    Republic Airways Holdings Inc. (RJET)

    -NasdaqGS
    2.65 Up 0.11(4.33%) Aug 28, 4:00PM EDT
    |After Hours : 2.66 Up 0.01 (0.38%) Aug 28, 5:43PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 21, 200414.3314.7514.2614.5043,10014.50
    Jun 18, 200413.8614.7513.8614.6960,20014.69
    Jun 17, 200413.9114.3113.9014.1720,70014.17
    Jun 16, 200414.0714.3613.9114.3039,30014.30
    Jun 15, 200414.4314.5014.0114.0834,40014.08
    Jun 14, 200414.4014.4014.0914.2529,70014.25
    Jun 10, 200414.3114.7314.1514.5055,60014.50
    Jun 9, 200414.4214.7714.3514.3546,10014.35
    Jun 8, 200415.0015.0014.4314.4425,70014.44
    Jun 7, 200414.6915.0014.6714.82118,80014.82
    Jun 4, 200413.6214.6713.6214.6745,20014.67
    Jun 3, 200414.2014.4514.0014.1847,00014.18
    Jun 2, 200413.8114.4513.5014.25123,80014.25
    Jun 1, 200413.5013.8113.5013.81119,50013.81
    May 28, 200413.8513.9513.5013.69132,00013.69
    May 27, 200414.2514.3213.5013.771,203,60013.77
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.