Skip to main content
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
20.41
+1.82 (9.76%)
At close: Mar 9, 2026, 4:00 PM EDT
20.41
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4120.4818.4120.39-9.68%152,281
Mar 6, 202618.6418.9317.5418.5918.59-0.96%113,659
Mar 5, 202620.5920.5918.2718.7718.77-8.71%88,232
Mar 4, 202621.0922.0519.6420.5620.56-4.59%115,716
Mar 3, 202621.0421.8420.6421.5521.55-0.14%110,875
Mar 2, 202621.3622.3220.9621.5821.58-0.69%81,916
Feb 27, 202621.2322.0321.1421.7321.731.73%58,577
Feb 26, 202621.6322.0020.9921.3621.36-0.60%80,629
Feb 25, 202621.2521.8020.8621.4921.491.66%80,106
Feb 24, 202620.3921.4220.0321.1421.144.04%98,450
Feb 23, 202619.7420.7519.6220.3220.322.89%68,452
Feb 20, 202619.7920.0918.0019.7519.75-0.25%381,920
Feb 19, 202619.9920.2619.1319.8019.80-0.80%41,343
Feb 18, 202618.0220.9917.8919.9619.9611.26%107,467
Feb 17, 202618.1218.5017.7317.9417.94-0.33%55,170
Feb 13, 202618.8218.8217.2518.0018.00-3.02%76,982
Feb 12, 202618.4818.7818.0018.5618.560.43%54,129
Feb 11, 202619.3019.8818.4718.4818.48-5.08%56,775
Feb 10, 202620.0720.6519.3019.4719.47-4.37%64,299
Feb 9, 202619.8520.6919.5420.3620.362.78%54,512
Feb 6, 202618.2520.0018.2519.8119.8110.24%104,630
Feb 5, 202617.6918.2117.1717.9717.97-0.11%81,081
Feb 4, 202617.9218.0017.4217.9917.990.39%25,366
Feb 3, 202617.8518.1517.3917.9217.920.45%48,365
Feb 2, 202617.0718.1017.0717.8417.843.72%35,985
Jan 30, 202616.5017.3116.2617.2017.203.49%55,075
Jan 29, 202616.8117.7416.6216.6216.62-1.48%99,343
Jan 28, 202617.6118.1716.8016.8716.87-4.20%43,794
Jan 27, 202617.9718.0217.3717.6117.61-1.40%25,257
Jan 26, 202617.2918.1717.1517.8617.863.48%41,628
Jan 23, 202617.8518.1216.7817.2617.26-2.49%21,081
Jan 22, 202618.0118.2617.5317.7017.70-1.34%21,602
Jan 21, 202617.1218.0217.1217.9417.943.10%40,509
Jan 20, 202617.8517.8517.1117.4017.40-2.63%29,150
Jan 16, 202618.2018.5317.7017.8717.87-0.72%54,429
Jan 15, 202618.0518.9317.5118.0018.00-1.96%152,996
Jan 14, 202619.1819.1817.5118.3618.36-5.85%62,285
Jan 13, 202618.6919.7918.5019.5019.505.01%65,425
Jan 12, 202618.8518.8518.2918.5718.57-1.12%20,030
Jan 9, 202619.1119.3918.5118.7818.78-1.11%79,880
Jan 8, 202619.1320.4018.9118.9918.99-1.66%97,979
Jan 7, 202619.9620.1319.3119.3119.31-2.87%49,779
Jan 6, 202620.6720.6719.5519.8819.88-2.93%49,000
Jan 5, 202619.8921.0019.5420.4820.484.38%51,252
Jan 2, 202618.5720.7318.3319.6219.626.80%144,863
Dec 31, 202518.4919.0118.1318.3718.37-0.70%62,939
Dec 30, 202519.2819.3017.5518.5018.50-3.47%120,995
Dec 29, 202519.7519.9918.7519.1719.17-2.86%70,659
Dec 26, 202520.8020.8019.5819.7319.73-4.22%61,346
Dec 24, 202520.7720.8919.8020.6020.600.22%91,105
Dec 23, 202520.8421.4620.5620.5620.56-1.84%38,107
Dec 22, 202519.8621.7719.8620.9420.944.39%107,403
Dec 19, 202519.8722.0319.7320.0620.06-3.60%149,550
Dec 18, 202519.3020.8119.3020.8120.814.36%38,257
Dec 17, 202519.7920.0718.7519.9419.940.35%86,499
Dec 16, 202518.7319.9018.7319.8719.873.54%34,583
Dec 15, 202518.6019.1918.5519.1919.192.68%32,860
Dec 12, 202519.0019.0318.1018.6918.69-1.74%33,919
Dec 11, 202519.0520.0018.5219.0219.020.11%12,950
Dec 10, 202519.1919.1918.5019.0019.00-1.30%11,041
Dec 9, 202519.3019.4518.5019.2519.25-0.31%17,884
Dec 8, 202519.5420.4019.0019.3119.310.05%20,482
Dec 5, 202519.3619.4918.4119.3019.301.53%24,884
Dec 4, 202519.0019.2118.0519.0119.01-11,158
Dec 3, 202517.7819.4817.7719.0119.016.50%24,587
Dec 2, 202519.1619.6317.3517.8517.85-7.51%31,479
Dec 1, 202519.5019.8418.6819.3019.30-3.69%21,719
Nov 28, 202520.9421.0920.0020.0420.04-4.57%15,379