Republic Airways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.31	17.35	17.01	17.20	17.20	-0.64%	57,741
Oct 8, 2026	17.42	17.42	16.89	17.31	17.31	-2.37%	79,464
Oct 7, 2026	17.30	17.75	17.20	17.73	17.73	0.80%	46,040
Oct 6, 2026	17.19	17.75	17.00	17.59	17.59	3.11%	61,927
Oct 5, 2026	17.64	17.91	17.01	17.06	17.06	-3.29%	78,063
Oct 2, 2026	18.37	18.44	17.47	17.64	17.64	-1.95%	54,501
Oct 1, 2026	17.98	18.08	17.76	17.99	17.99	-0.39%	57,919
Sep 30, 2026	18.29	18.29	17.80	18.06	18.06	-0.50%	53,003
Sep 29, 2026	18.45	18.56	17.96	18.15	18.15	-1.25%	50,826
Sep 28, 2026	18.32	18.61	17.98	18.38	18.38	-1.71%	81,574
Sep 25, 2026	19.00	19.00	18.60	18.70	18.70	-0.11%	50,298
Sep 24, 2026	18.73	19.04	18.05	18.72	18.72	-	54,758
Sep 23, 2026	19.06	19.10	17.84	18.72	18.72	-2.90%	80,976
Sep 22, 2026	18.38	19.33	18.32	19.28	19.28	6.70%	122,651
Sep 21, 2026	17.76	18.07	17.53	18.07	18.07	2.21%	49,248
Sep 18, 2026	17.39	17.81	17.30	17.68	17.68	2.26%	286,548
Sep 17, 2026	17.95	18.19	17.27	17.29	17.29	-2.48%	57,798
Sep 16, 2026	17.56	17.79	17.27	17.73	17.73	1.66%	77,291
Sep 15, 2026	17.72	17.72	17.28	17.44	17.44	-1.13%	75,448
Sep 14, 2026	17.42	17.76	17.17	17.64	17.64	0.11%	64,877
Sep 11, 2026	17.51	17.75	17.29	17.62	17.62	2.38%	66,007
Sep 10, 2026	17.50	18.05	17.03	17.21	17.21	-3.42%	143,251
Sep 9, 2026	17.41	17.98	17.40	17.82	17.82	0.79%	117,656
Sep 8, 2026	17.86	18.03	17.57	17.68	17.68	-1.34%	51,208
Sep 4, 2026	17.21	18.06	17.21	17.92	17.92	4.07%	65,113
Sep 3, 2026	17.33	17.50	17.15	17.22	17.22	0.17%	76,003
Sep 2, 2026	17.23	17.50	17.00	17.19	17.19	0.70%	86,605
Sep 1, 2026	17.07	17.33	17.00	17.07	17.07	-1.95%	92,761
Aug 31, 2026	18.40	18.40	17.38	17.41	17.41	-5.38%	88,187
Aug 28, 2026	18.41	18.70	18.32	18.40	18.40	0.08%	42,364
Aug 27, 2026	18.52	18.88	18.29	18.39	18.39	-0.89%	62,305
Aug 26, 2026	19.30	19.30	18.53	18.55	18.55	-3.18%	54,667
Aug 25, 2026	19.14	19.33	18.52	19.16	19.16	2.02%	56,174
Aug 24, 2026	18.86	19.10	18.71	18.78	18.78	0.16%	50,666
Aug 21, 2026	18.80	19.16	18.58	18.75	18.75	1.02%	94,567
Aug 20, 2026	18.66	18.91	18.16	18.56	18.56	-2.98%	97,397
Aug 19, 2026	20.12	20.12	18.87	19.13	19.13	-3.87%	84,933
Aug 18, 2026	20.14	20.20	19.49	19.90	19.90	-1.58%	123,209
Aug 17, 2026	20.27	20.39	19.94	20.22	20.22	-0.54%	64,200
Aug 14, 2026	20.57	20.86	19.91	20.33	20.33	-1.21%	68,511
Aug 13, 2026	20.68	20.89	20.32	20.58	20.58	0.15%	64,397
Aug 12, 2026	20.86	21.45	19.88	20.55	20.55	-1.44%	78,815
Aug 11, 2026	20.13	20.94	20.13	20.85	20.85	3.22%	96,941
Aug 10, 2026	21.29	21.31	20.10	20.20	20.20	-5.56%	55,875
Aug 7, 2026	21.39	21.60	21.14	21.39	21.39	0.52%	57,874
Aug 6, 2026	21.62	22.00	21.15	21.28	21.28	-1.57%	138,362
Aug 5, 2026	22.00	22.38	21.47	21.62	21.62	-1.73%	71,009
Aug 4, 2026	21.52	22.16	21.37	22.00	22.00	4.02%	107,548
Aug 3, 2026	21.18	22.02	21.15	21.15	21.15	2.42%	135,258
Jul 31, 2026	21.72	21.96	20.33	20.65	20.65	-5.14%	160,885