Skip to main content
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
17.78
-0.14 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9719.3217.4017.7817.78-0.78%80,188
Apr 27, 202617.9118.3317.6817.9217.92-1.27%104,636
Apr 24, 202617.7419.0217.7018.1518.150.17%147,935
Apr 23, 202618.8119.1817.7018.1218.12-2.74%79,064
Apr 22, 202620.6320.8018.6318.6318.63-8.81%92,475
Apr 21, 202621.8222.0820.2520.4320.43-7.09%98,669
Apr 20, 202620.9822.2220.9821.9921.994.47%147,119
Apr 17, 202620.4021.2020.3021.0521.054.73%149,569
Apr 16, 202619.9520.1919.3020.1020.101.21%104,801
Apr 15, 202619.7420.2019.4319.8619.862.00%78,390
Apr 14, 202619.5419.9019.0619.4719.470.15%82,347
Apr 13, 202620.0220.0218.8319.4419.44-1.77%105,294
Apr 10, 202619.9420.4419.6419.7919.79-1.00%110,304
Apr 9, 202619.2820.5119.2319.9919.992.15%118,367
Apr 8, 202618.8520.1218.7219.5719.576.47%173,783
Apr 7, 202618.5419.4117.7918.3818.38-1.02%170,029
Apr 6, 202617.9819.0917.5618.5718.573.40%80,835
Apr 2, 202617.2218.2016.5017.9617.962.75%87,936
Apr 1, 202618.2318.5617.0717.4817.48-2.24%67,196
Mar 31, 202617.6718.1116.9417.8817.881.22%114,946
Mar 30, 202616.4618.1316.0017.6717.675.72%277,777
Mar 27, 202618.4218.4216.5116.7116.71-9.43%98,377
Mar 26, 202617.7618.5017.4018.4518.453.89%131,871
Mar 25, 202617.7418.0517.4217.7617.760.11%106,575
Mar 24, 202616.4417.7615.5017.7417.746.29%163,096
Mar 23, 202616.8017.1315.3716.6916.69-0.24%186,465
Mar 20, 202616.6817.4116.4016.7316.73-1.18%1,257,750
Mar 19, 202616.0717.1416.0716.9316.932.48%123,492
Mar 18, 202617.3817.6616.4116.5216.52-6.19%109,155
Mar 17, 202617.6917.9917.4417.6117.610.80%75,057
Mar 16, 202617.0018.3417.0017.4717.473.56%137,123
Mar 13, 202616.8117.2416.5816.8716.871.50%148,310
Mar 12, 202618.8119.7616.5016.6216.62-12.62%190,118
Mar 11, 202620.2620.7918.9719.0219.02-6.12%84,482
Mar 10, 202620.1921.1320.0220.2620.26-0.71%136,508
Mar 9, 202618.4120.6518.4120.4120.419.76%166,065
Mar 6, 202618.6418.9317.5418.5918.59-0.96%113,659
Mar 5, 202620.5920.5918.2718.7718.77-8.71%88,306
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%98,520
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%54,132
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%54,513
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%99,403
Jan 28, 202617.6118.1716.8016.8716.87-4.20%43,954
Jan 27, 202617.9718.0217.3717.6117.61-1.40%25,257
Jan 26, 202617.2918.1717.1517.8617.863.48%41,656
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%40,519
Jan 20, 202617.8517.8517.1117.4017.40-2.63%29,216
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%79,920
Jan 8, 202619.1320.4018.9118.9918.99-1.66%119,341
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%121,014
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%91,110
Dec 23, 202520.8421.4620.5620.5620.56-1.84%38,109
Dec 22, 202519.8621.7719.8620.9420.944.39%107,403
Dec 19, 202519.8722.0319.7320.0620.06-3.60%149,666
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