Skip to main content
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
19.05
+0.97 (5.37%)
At close: Jun 26, 2026, 4:00 PM EDT
18.67
-0.38 (-1.99%)
After-hours: Jun 26, 2026, 6:50 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.2719.5318.1919.0519.055.37%1,800,427
Jun 25, 202618.3618.7617.5318.0818.08-1.09%176,485
Jun 24, 202617.6218.3317.0318.2818.283.75%125,205
Jun 23, 202617.0117.7316.9517.6217.621.85%89,553
Jun 22, 202618.1418.3817.2217.3017.30-4.10%117,517
Jun 18, 202617.9118.3517.7618.0418.042.21%99,141
Jun 17, 202618.2518.6117.6017.6517.65-4.49%90,040
Jun 16, 202618.4418.8818.3118.4818.480.27%84,782
Jun 15, 202618.5319.5518.3718.4318.430.99%102,948
Jun 12, 202618.0118.6317.5018.2518.251.73%91,269
Jun 11, 202617.7618.1416.7717.9417.941.01%148,002
Jun 10, 202617.5718.1317.4017.7617.76-1.50%138,308
Jun 9, 202617.5418.6417.2018.0318.033.56%172,140
Jun 8, 202617.7918.0917.0317.4117.41-1.30%129,935
Jun 5, 202617.7117.9117.5117.6417.64-0.40%96,851
Jun 4, 202617.9818.5017.5517.7117.710.40%130,050
Jun 3, 202618.3218.6917.5017.6417.64-5.11%173,885
Jun 2, 202618.1219.1017.8318.5918.591.64%179,932
Jun 1, 202620.3520.3517.8918.2918.29-10.12%419,470
May 29, 202623.4323.4320.0120.3520.35-13.15%193,355
May 28, 202624.1924.7623.1423.4323.43-3.30%193,956
May 27, 202625.0525.9423.1224.2324.23-2.18%504,056
May 26, 202623.9626.7023.9624.7724.775.09%697,940
May 22, 202622.1823.6522.1823.5723.577.38%177,337
May 21, 202620.2922.1120.2921.9521.956.50%149,152
May 20, 202618.8621.2518.7020.6120.619.28%201,584
May 19, 202619.6319.8418.7518.8618.86-6.03%139,618
May 18, 202620.2121.4519.8220.0720.07-0.74%114,117
May 15, 202621.4121.6820.2220.2220.22-7.63%79,388
May 14, 202622.2822.8521.6521.8921.89-1.08%102,311
May 13, 202622.7523.8821.8922.1322.13-3.45%236,513
May 12, 202622.4623.3220.6422.9222.922.05%141,484
May 11, 202622.8023.4822.3122.4622.46-2.22%119,165
May 8, 202622.1723.4820.5322.9722.972.59%184,790
May 7, 202620.4822.4020.3522.3922.3910.51%169,711
May 6, 202620.2820.8418.8020.2620.261.45%81,215
May 5, 202618.6120.0418.6119.9719.976.79%82,269
May 4, 202618.2519.4818.0218.7018.702.30%98,223
May 1, 202616.8518.4216.6718.2818.289.72%115,868
Apr 30, 202618.4718.4715.3716.6616.66-2.69%260,392
Apr 29, 202617.1517.9016.5517.1217.12-3.71%132,214
Apr 28, 202617.9719.3217.4017.7817.78-0.78%80,208
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