Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
16.94
+0.32 (1.93%)
Mar 13, 2026, 10:22 AM EDT - Market open
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 18.81 | 19.76 | 16.50 | 16.62 | 16.62 | -12.62% | 189,511 |
| Mar 11, 2026 | 20.26 | 20.79 | 18.97 | 19.02 | 19.02 | -6.12% | 84,482 |
| Mar 10, 2026 | 20.19 | 21.13 | 20.02 | 20.26 | 20.26 | -0.71% | 136,508 |
| Mar 9, 2026 | 18.41 | 20.65 | 18.41 | 20.41 | 20.41 | 9.76% | 166,059 |
| Mar 6, 2026 | 18.64 | 18.93 | 17.54 | 18.59 | 18.59 | -0.96% | 113,659 |
| Mar 5, 2026 | 20.59 | 20.59 | 18.27 | 18.77 | 18.77 | -8.71% | 88,232 |
| Mar 4, 2026 | 21.09 | 22.05 | 19.64 | 20.56 | 20.56 | -4.59% | 115,716 |
| Mar 3, 2026 | 21.04 | 21.84 | 20.64 | 21.55 | 21.55 | -0.14% | 110,875 |
| Mar 2, 2026 | 21.36 | 22.32 | 20.96 | 21.58 | 21.58 | -0.69% | 81,916 |
| Feb 27, 2026 | 21.23 | 22.03 | 21.14 | 21.73 | 21.73 | 1.73% | 58,577 |
| Feb 26, 2026 | 21.63 | 22.00 | 20.99 | 21.36 | 21.36 | -0.60% | 80,629 |
| Feb 25, 2026 | 21.25 | 21.80 | 20.86 | 21.49 | 21.49 | 1.66% | 80,106 |
| Feb 24, 2026 | 20.39 | 21.42 | 20.03 | 21.14 | 21.14 | 4.04% | 98,450 |
| Feb 23, 2026 | 19.74 | 20.75 | 19.62 | 20.32 | 20.32 | 2.89% | 68,452 |
| Feb 20, 2026 | 19.79 | 20.09 | 18.00 | 19.75 | 19.75 | -0.25% | 381,920 |
| Feb 19, 2026 | 19.99 | 20.26 | 19.13 | 19.80 | 19.80 | -0.80% | 41,343 |
| Feb 18, 2026 | 18.02 | 20.99 | 17.89 | 19.96 | 19.96 | 11.26% | 107,467 |
| Feb 17, 2026 | 18.12 | 18.50 | 17.73 | 17.94 | 17.94 | -0.33% | 55,170 |
| Feb 13, 2026 | 18.82 | 18.82 | 17.25 | 18.00 | 18.00 | -3.02% | 76,982 |
| Feb 12, 2026 | 18.48 | 18.78 | 18.00 | 18.56 | 18.56 | 0.43% | 54,129 |
| Feb 11, 2026 | 19.30 | 19.88 | 18.47 | 18.48 | 18.48 | -5.08% | 56,775 |
| Feb 10, 2026 | 20.07 | 20.65 | 19.30 | 19.47 | 19.47 | -4.37% | 64,299 |
| Feb 9, 2026 | 19.85 | 20.69 | 19.54 | 20.36 | 20.36 | 2.78% | 54,512 |
| Feb 6, 2026 | 18.25 | 20.00 | 18.25 | 19.81 | 19.81 | 10.24% | 104,630 |
| Feb 5, 2026 | 17.69 | 18.21 | 17.17 | 17.97 | 17.97 | -0.11% | 81,081 |
| Feb 4, 2026 | 17.92 | 18.00 | 17.42 | 17.99 | 17.99 | 0.39% | 25,366 |
| Feb 3, 2026 | 17.85 | 18.15 | 17.39 | 17.92 | 17.92 | 0.45% | 48,365 |
| Feb 2, 2026 | 17.07 | 18.10 | 17.07 | 17.84 | 17.84 | 3.72% | 35,985 |
| Jan 30, 2026 | 16.50 | 17.31 | 16.26 | 17.20 | 17.20 | 3.49% | 55,075 |
| Jan 29, 2026 | 16.81 | 17.74 | 16.62 | 16.62 | 16.62 | -1.48% | 99,343 |
| Jan 28, 2026 | 17.61 | 18.17 | 16.80 | 16.87 | 16.87 | -4.20% | 43,794 |
| Jan 27, 2026 | 17.97 | 18.02 | 17.37 | 17.61 | 17.61 | -1.40% | 25,257 |
| Jan 26, 2026 | 17.29 | 18.17 | 17.15 | 17.86 | 17.86 | 3.48% | 41,628 |
| Jan 23, 2026 | 17.85 | 18.12 | 16.78 | 17.26 | 17.26 | -2.49% | 21,081 |
| Jan 22, 2026 | 18.01 | 18.26 | 17.53 | 17.70 | 17.70 | -1.34% | 21,602 |
| Jan 21, 2026 | 17.12 | 18.02 | 17.12 | 17.94 | 17.94 | 3.10% | 40,509 |
| Jan 20, 2026 | 17.85 | 17.85 | 17.11 | 17.40 | 17.40 | -2.63% | 29,150 |
| Jan 16, 2026 | 18.20 | 18.53 | 17.70 | 17.87 | 17.87 | -0.72% | 54,429 |
| Jan 15, 2026 | 18.05 | 18.93 | 17.51 | 18.00 | 18.00 | -1.96% | 152,996 |
| Jan 14, 2026 | 19.18 | 19.18 | 17.51 | 18.36 | 18.36 | -5.85% | 62,285 |
| Jan 13, 2026 | 18.69 | 19.79 | 18.50 | 19.50 | 19.50 | 5.01% | 65,425 |
| Jan 12, 2026 | 18.85 | 18.85 | 18.29 | 18.57 | 18.57 | -1.12% | 20,030 |
| Jan 9, 2026 | 19.11 | 19.39 | 18.51 | 18.78 | 18.78 | -1.11% | 79,880 |
| Jan 8, 2026 | 19.13 | 20.40 | 18.91 | 18.99 | 18.99 | -1.66% | 97,979 |
| Jan 7, 2026 | 19.96 | 20.13 | 19.31 | 19.31 | 19.31 | -2.87% | 49,779 |
| Jan 6, 2026 | 20.67 | 20.67 | 19.55 | 19.88 | 19.88 | -2.93% | 49,000 |
| Jan 5, 2026 | 19.89 | 21.00 | 19.54 | 20.48 | 20.48 | 4.38% | 51,252 |
| Jan 2, 2026 | 18.57 | 20.73 | 18.33 | 19.62 | 19.62 | 6.80% | 144,863 |
| Dec 31, 2025 | 18.49 | 19.01 | 18.13 | 18.37 | 18.37 | -0.70% | 62,939 |
| Dec 30, 2025 | 19.28 | 19.30 | 17.55 | 18.50 | 18.50 | -3.47% | 120,995 |