REPUBLIC AWYS HLDGS Historical Stock Price

Below is the stock price history for Republic Awys Hldgs RJET. Data is recorded each day for the historical open, high, low, close and volume. The Republic Awys Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Republic Awys Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-07 1.35 1.39 1.01 1.29 488,330
2016-03-04 1.75 1.75 1.26 1.275 391,013
2016-03-03 0.9505 1.61 0.9501 1.585 813,600
2016-03-02 0.7201 0.9501 0.72 0.9211 678,908
2016-03-01 0.6801 0.7549 0.6801 0.6901 187,680
2016-02-29 0.90 1.02 0.62 0.62 1,230,026
2016-02-26 0.62 1.11 0.62 0.93 1,013,667
2016-02-25 3.43 3.53 3.33 3.43 33,768
2016-02-24 3.21 3.44 3.16 3.395 48,133
2016-02-23 3.34 3.43 3.15 3.345 56,581
2016-02-22 3.17 3.38 3.17 3.36 37,097
2016-02-19 3.19 3.43 3.11 3.15 168,907
2016-02-18 2.50 2.94 2.44 2.93 57,198
2016-02-17 2.44 2.56 2.44 2.485 54,155
2016-02-16 2.40 2.41 2.20 2.41 25,538
2016-02-12 2.36 2.36 2.16 2.30 70,903
2016-02-11 2.16 2.31 2.14 2.27 65,622
2016-02-10 2.15 2.21 2.10 2.20 74,019
2016-02-09 1.89 2.13 1.83 2.105 60,138
2016-02-08 1.86 1.97 1.75 1.945 69,442
2016-02-05 2.12 2.12 1.92 1.925 57,211
2016-02-04 2.08 2.19 2.07 2.10 59,841
2016-02-03 2.10 2.10 1.98 2.075 51,152
2016-02-02 2.04 2.04 1.93 1.99 59,737
2016-02-01 2.10 2.10 1.99 2.075 45,258
2016-01-29 1.985 2.13 1.985 2.125 42,539
2016-01-28 2.02 2.02 1.88 1.94 60,119
2016-01-27 2.13 2.16 1.96 1.99 98,411
2016-01-26 1.98 2.10 1.91 2.095 44,784
2016-01-25 1.98 1.99 1.91 1.95 62,310

» More Republic Awys Hldgs Stock Price History

To see other companies like Republic Awys Hldgs (RJET), view our stock market today for news, and other data.