Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
20.06
-0.75 (-3.60%)
At close: Dec 19, 2025, 4:00 PM EST
20.04
-0.02 (-0.10%)
After-hours: Dec 19, 2025, 7:18 PM EST
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.87 | 22.03 | 19.73 | 20.06 | 20.06 | -3.60% | 149,550 |
| Dec 18, 2025 | 19.30 | 20.81 | 19.30 | 20.81 | 20.81 | 4.36% | 38,257 |
| Dec 17, 2025 | 19.79 | 20.07 | 18.75 | 19.94 | 19.94 | 0.35% | 86,499 |
| Dec 16, 2025 | 18.73 | 19.90 | 18.73 | 19.87 | 19.87 | 3.54% | 34,583 |
| Dec 15, 2025 | 18.60 | 19.19 | 18.55 | 19.19 | 19.19 | 2.68% | 32,860 |
| Dec 12, 2025 | 19.00 | 19.03 | 18.10 | 18.69 | 18.69 | -1.74% | 33,919 |
| Dec 11, 2025 | 19.05 | 20.00 | 18.52 | 19.02 | 19.02 | 0.11% | 12,950 |
| Dec 10, 2025 | 19.19 | 19.19 | 18.50 | 19.00 | 19.00 | -1.30% | 11,041 |
| Dec 9, 2025 | 19.30 | 19.45 | 18.50 | 19.25 | 19.25 | -0.31% | 17,884 |
| Dec 8, 2025 | 19.54 | 20.40 | 19.00 | 19.31 | 19.31 | 0.05% | 20,482 |
| Dec 5, 2025 | 19.36 | 19.49 | 18.41 | 19.30 | 19.30 | 1.53% | 24,884 |
| Dec 4, 2025 | 19.00 | 19.21 | 18.05 | 19.01 | 19.01 | - | 11,158 |
| Dec 3, 2025 | 17.78 | 19.48 | 17.77 | 19.01 | 19.01 | 6.50% | 24,587 |
| Dec 2, 2025 | 19.16 | 19.63 | 17.35 | 17.85 | 17.85 | -7.51% | 31,479 |
| Dec 1, 2025 | 19.50 | 19.84 | 18.68 | 19.30 | 19.30 | -3.69% | 21,719 |
| Nov 28, 2025 | 20.94 | 21.09 | 20.00 | 20.04 | 20.04 | -4.57% | 15,379 |