The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Republic Airways Holdings

  • RJET
  • NASDAQ
  • Transportation and Environmental Services
  • Latest 10.22
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Mon Sep 15, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.22 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 10.36 10.12 10.21 10.22 521,573
Sep 12 10.42 10.11 10.24 10.17 367,767
Sep 11 10.34 10.11 10.28 10.21 403,925
Sep 10 10.33 10.03 10.04 10.32 545,276
Sep 9 10.17 9.97 10.04 10.04 592,921
Sep 8 10.36 10.14 10.27 10.15 211,363
Sep 5 10.24 10.01 10.07 10.23 414,028
Sep 4 10.34 10.08 10.21 10.09 312,037
Sep 3 10.62 10.09 10.62 10.16 361,058
Sep 2 10.58 10.16 10.22 10.55 643,069
Aug 29 10.16 10.00 10.01 10.15 394,809
Aug 28 10.21 9.95 10.04 10.00 276,587
Aug 27 10.15 10.00 10.07 10.05 267,538
Aug 26 10.08 10.00 10.07 10.01 288,022
Aug 25 10.35 9.98 10.35 10.09 406,734
Aug 22 10.38 10.25 10.27 10.25 231,715
Aug 21 10.27 10.09 10.24 10.26 332,918
Aug 20 10.33 10.05 10.20 10.24 323,367
Aug 19 10.49 10.20 10.43 10.25 307,779
Aug 18 10.48 10.20 10.20 10.38 319,103
Aug 15 10.34 9.99 10.27 10.14 419,477
Aug 14 10.30 9.98 9.98 10.20 440,156
Aug 13 10.03 9.88 10.00 10.01 363,277
Aug 12 10.02 9.75 9.99 9.99 516,495
Aug 11 10.07 9.71 9.71 10.00 588,760
Aug 8 9.88 9.49 9.88 9.66 700,148
Aug 7 10.18 9.74 10.06 9.91 1,008,808
Aug 6 10.17 9.80 9.85 10.01 632,322
Aug 5 10.28 9.77 9.78 9.95 729,477
Aug 4 10.07 9.69 9.85 9.80 872,702
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.