Historical Prices for Republic Airways Hldgs, Inc (RJET)

Symbol:

Historical Data for Republic Airways Holdings Inc. (RJET)

After Hours: $ 8.94

0.00 (0.00%)

Volume: 696

4:07 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	6.62	9.49	6.37	8.94	660,244	2.01	29.00%
10/9/08	7.77	8.03	6.88	6.93	424,096	-0.68	-8.94%
10/8/08	8.07	8.21	7.54	7.61	579,270	-0.79	-9.40%
10/7/08	8.24	8.74	8.10	8.40	794,002	0.33	4.09%
10/6/08	9.14	9.14	7.54	8.07	622,601	-1.31	-13.97%
10/3/08	10.98	10.98	9.08	9.38	724,908	-1.41	-13.07%
10/2/08	10.26	10.95	10.01	10.79	549,344	0.44	4.25%
10/1/08	10.07	10.38	9.82	10.35	375,303	0.16	1.57%
9/30/08	9.95	10.38	9.52	10.19	585,666	0.24	2.41%
9/29/08	10.02	10.33	9.74	9.95	459,643	-0.26	-2.55%
9/26/08	10.09	10.34	9.74	10.21	270,150	-0.03	-0.29%
9/25/08	10.14	10.98	10.12	10.24	340,518	0.06	0.59%
9/24/08	10.81	11.27	9.98	10.18	637,240	-0.63	-5.83%
9/23/08	11.27	11.67	10.68	10.81	440,839	-0.46	-4.08%
9/22/08	11.68	12.17	11.11	11.27	484,528	-0.46	-3.92%
9/19/08	11.79	12.49	11.20	11.73	944,650	0.83	7.61%
9/18/08	10.98	11.00	10.02	10.90	1,179,715	0.24	2.25%
9/17/08	11.92	12.07	10.3001	10.66	775,178	-1.76	-14.17%
9/16/08	11.50	12.77	11.40	12.42	747,918	0.45	3.76%
9/15/08	11.32	12.47	10.71	11.97	437,610	0.28	2.40%
9/12/08	11.23	11.76	10.93	11.69	704,205	0.25	2.19%
9/11/08	10.08	11.48	9.99	11.44	869,849	1.20	11.72%
9/10/08	10.50	11.0335	9.99	10.24	1,029,448	-0.72	-6.57%
9/9/08	10.97	11.48	10.2501	10.96	1,302,915	-0.03	-0.27%
9/8/08	10.04	11.08	9.2801	10.99	1,055,575	1.04	10.45%
9/5/08	9.06	10.34	9.06	9.95	847,884	0.06	0.61%
9/4/08	9.56	10.102	9.31	9.89	1,144,997	0.28	2.91%
9/3/08	8.98	9.64	8.95	9.61	605,957	0.50	5.49%
9/2/08	9.04	9.43	8.75	9.11	850,772	0.47	5.44%
8/29/08	8.73	8.77	8.34	8.64	389,340	-0.13	-1.48%
8/28/08	8.67	8.88	8.37	8.77	427,047	0.15	1.74%
8/27/08	8.17	8.681	8.08	8.62	566,315	0.51	6.29%
8/26/08	8.07	8.53	7.97	8.11	526,876	-0.08	-0.98%
8/25/08	8.54	8.685	8.12	8.19	464,877	-0.48	-5.54%
8/22/08	7.86	8.77	7.77	8.67	740,148	0.96	12.45%
8/21/08	8.23	8.28	7.47	7.71	791,405	-1.03	-11.78%
8/20/08	9.18	9.18	8.57	8.74	409,126	-0.41	-4.48%
8/19/08	9.36	9.53	8.91	9.15	436,357	-0.33	-3.48%
8/18/08	9.69	9.79	9.31	9.48	344,193	-0.11	-1.15%
8/15/08	9.44	9.61	9.11	9.59	480,753	0.29	3.12%
8/14/08	9.50	9.76	9.13	9.30	445,991	-0.25	-2.62%
8/13/08	9.81	9.82	9.25	9.55	644,979	-0.25	-2.55%
8/12/08	10.38	10.46	9.69	9.80	865,052	-0.64	-6.13%
8/11/08	10.87	10.93	10.38	10.44	762,276	-0.45	-4.13%
8/8/08	10.40	11.40	10.02	10.89	1,179,643	0.50	4.81%
8/7/08	9.43	11.14	9.36	10.39	1,031,389	1.10	11.84%
8/6/08	9.51	9.60	9.09	9.29	440,051	-0.22	-2.31%
8/5/08	9.16	9.57	9.11	9.51	617,579	0.46	5.08%
8/4/08	9.23	9.37	8.92	9.05	382,411	-0.27	-2.90%
8/1/08	9.62	9.68	8.95	9.32	407,901	-0.29	-3.02%
7/31/08	9.03	9.75	9.03	9.61	656,239	0.43	4.68%
7/30/08	8.75	9.24	8.75	9.18	752,124	0.49	5.64%
7/29/08	8.28	8.83	8.08	8.69	489,365	0.46	5.59%
7/28/08	8.49	8.64	8.14	8.23	258,886	-0.30	-3.52%
7/25/08	8.42	8.99	8.42	8.53	593,006	0.21	2.52%
7/24/08	8.86	8.86	8.16	8.32	455,857	-0.53	-5.99%
7/23/08	8.65	9.03	8.36	8.85	877,829	0.20	2.31%
7/22/08	7.37	8.74	7.37	8.65	692,600	1.25	16.89%
7/21/08	7.35	7.55	7.27	7.40	404,166	0.11	1.51%
7/18/08	7.27	7.49	7.00	7.29	862,912	0.02	0.28%
7/17/08	7.43	7.83	6.91	7.27	930,386	-0.05	-0.68%
7/16/08	6.99	7.60	6.68	7.32	790,146	0.34	4.87%
7/15/08	7.21	7.41	6.68	6.98	1,005,031	-0.33	-4.51%
7/14/08	7.95	8.03	7.24	7.31	448,819	-0.47	-6.04%