Republic Airways Inc. (RJET)
NASDAQ: RJET
· Real-Time Price · USD
1.31
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
RJET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2016 | 1.33 | 1.40 | 0.99 | 1.31 | 1.31 | 1.55% | 10,048,339 |
| Mar 4, 2016 | 1.65 | 1.74 | 1.25 | 1.29 | 1.29 | -19.38% | 9,060,631 |
| Mar 3, 2016 | 0.95 | 1.64 | 0.94 | 1.60 | 1.60 | 72.04% | 17,660,146 |
| Mar 2, 2016 | 0.72 | 0.96 | 0.71 | 0.93 | 0.93 | 34.78% | 7,661,076 |
| Mar 1, 2016 | 0.69 | 0.77 | 0.68 | 0.69 | 0.69 | 9.52% | 4,462,116 |
| Feb 29, 2016 | 0.89 | 1.04 | 0.61 | 0.63 | 0.63 | -31.52% | 18,638,577 |
| Feb 26, 2016 | 0.62 | 1.20 | 0.61 | 0.92 | 0.92 | -73.26% | 17,110,268 |
| Feb 25, 2016 | 3.44 | 3.54 | 3.32 | 3.44 | 3.44 | 0.88% | 1,954,604 |
| Feb 24, 2016 | 3.25 | 3.45 | 3.15 | 3.41 | 3.41 | 2.40% | 1,028,999 |
| Feb 23, 2016 | 3.33 | 3.44 | 3.15 | 3.33 | 3.33 | -1.19% | 1,119,990 |
| Feb 22, 2016 | 3.14 | 3.39 | 3.11 | 3.37 | 3.37 | 6.98% | 1,266,108 |
| Feb 19, 2016 | 3.05 | 3.45 | 3.04 | 3.15 | 3.15 | 7.14% | 2,985,883 |
| Feb 18, 2016 | 2.51 | 2.95 | 2.43 | 2.94 | 2.94 | 18.55% | 1,365,166 |
| Feb 17, 2016 | 2.42 | 2.56 | 2.42 | 2.48 | 2.48 | 2.90% | 982,518 |
| Feb 16, 2016 | 2.32 | 2.43 | 2.20 | 2.41 | 2.41 | 4.78% | 627,312 |
| Feb 12, 2016 | 2.30 | 2.37 | 2.15 | 2.30 | 2.30 | -0.43% | 1,192,705 |
| Feb 11, 2016 | 2.18 | 2.32 | 2.13 | 2.31 | 2.31 | 4.52% | 958,814 |
| Feb 10, 2016 | 2.14 | 2.22 | 2.09 | 2.21 | 2.21 | 5.24% | 1,740,265 |
| Feb 9, 2016 | 1.91 | 2.14 | 1.82 | 2.10 | 2.10 | 8.25% | 1,039,619 |
| Feb 8, 2016 | 1.92 | 1.98 | 1.75 | 1.94 | 1.94 | 1.04% | 980,352 |