Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Republic Airways Holdings (RJET) Historical Prices

547 Followers
RJET historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202620.3320.3719.9620.1420.14-0.93%100,4231.18
Nov 12, 202621.0421.3019.8620.3320.33-4.73%149,2861.78
Nov 11, 202621.3121.7621.0821.3421.34-0.37%90,5251.08
Nov 10, 202621.2121.4720.6821.4221.42+6.30%212,4092.62
Nov 09, 202620.7021.5020.6221.2621.26+5.51%138,5611.73
Nov 06, 202620.0620.5719.5620.1520.15+1.41%116,4971.46
Nov 05, 202620.4020.7719.6219.8719.87-3.07%98,0571.24
Nov 04, 202619.5021.0019.5020.5020.50+7.27%179,6672.33
Nov 03, 202619.6419.6519.0219.1119.11-2.70%96,8751.24
Nov 02, 202620.1920.9019.2119.6419.64+1.66%179,3772.35
Oct 30, 202619.8119.9719.0019.3219.32-3.25%63,8620.83
Oct 29, 202619.1020.6218.9919.9719.97+8.06%162,5112.13
Oct 28, 202618.0518.4917.9618.4818.48+1.65%87,4381.13
Oct 27, 202617.5018.1817.2218.1818.18+5.09%79,4540.97
Oct 26, 202617.2417.3616.8217.3017.30+2.13%55,7050.68
Oct 23, 202616.9717.0316.4916.9416.94-1.45%66,0320.80
Oct 22, 202616.3317.3716.3117.1917.19+3.68%55,0290.66
Oct 21, 202616.2116.8916.2116.5816.58+2.16%68,5580.81
Oct 20, 202616.0816.7115.9116.2316.23+1.25%45,9120.53
Oct 19, 202616.2016.5515.9516.0316.03-0.06%62,8050.72
Oct 16, 202616.3416.4916.0116.0416.04-1.53%69,7320.79
Oct 15, 202615.7616.3315.6616.2916.29+3.36%70,3190.80
Oct 14, 202616.4517.0515.6915.7615.76-5.57%79,4860.90
Oct 13, 202616.9617.0716.5916.6916.69-1.59%91,6651.05
Oct 12, 202616.9517.1616.9316.9616.96-1.40%52,0290.59
Oct 09, 202617.3117.3517.0117.2017.20-0.64%57,7470.66
Oct 08, 202617.4217.4216.8917.3117.31-2.37%79,4740.91
Oct 07, 202617.3017.7517.2017.7317.73+0.80%46,0410.53
Oct 06, 202617.1917.7517.0017.5917.59+3.11%62,6130.71
Oct 05, 202617.6417.9117.0117.0617.06-3.29%77,7990.88
Oct 02, 202618.3718.4417.4717.6417.64-1.95%54,5010.61
Oct 01, 202617.9818.0817.7617.9917.99-0.39%57,9190.65
Sep 30, 202618.2918.2917.8018.0618.06-0.50%53,0030.60
Sep 29, 202618.4518.5617.9618.1518.15-1.25%50,8260.57
Sep 28, 202618.3218.6117.9818.3818.38-1.71%81,5740.90
Sep 25, 202619.0019.0018.6018.7018.70-0.11%50,2980.54
Sep 24, 202618.7319.0418.0518.7218.720.00%54,7580.58
Sep 23, 202619.0619.1017.8418.7218.72-2.90%80,9760.66
Sep 22, 202618.3819.3318.3219.2819.28+6.70%122,6511.00
Sep 21, 202617.7618.0717.5318.0718.07+2.21%49,2480.40
Sep 18, 202617.3917.8117.3017.6817.68+2.26%286,5482.36
Sep 17, 202617.9518.1917.2717.2917.29-2.48%57,7970.47
Sep 16, 202617.5617.7917.2717.7317.73+1.66%77,2910.63
Sep 15, 202617.7217.7217.2817.4417.44-1.13%75,4480.61
Sep 14, 202617.4217.7617.1717.6417.64+0.11%64,8770.53
Sep 11, 202617.5117.7517.2917.6217.62+2.38%66,0070.53
Sep 10, 202617.5018.0517.0317.2117.21-3.42%143,2511.17
Sep 09, 202617.4117.9817.4017.8217.82+0.79%117,6560.95
Sep 08, 202617.8618.0317.5717.6817.68-1.34%51,2080.41
Sep 07, 202617.2118.0617.2117.9217.920.00%00.00