Republic Airways Holdings Inc. (RJET)

NASDAQ: RJET · Real-Time Price · USD

18.77

-0.51 (-2.65%)

At close: Jul 10, 2026, 4:00 PM EDT

19.14

+0.37 (1.97%)

After-hours: Jul 10, 2026, 4:12 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.28	19.28	18.71	18.77	18.77	-2.65%	52,436
Jul 9, 2026	20.05	20.30	19.15	19.28	19.28	-3.84%	73,285
Jul 8, 2026	20.63	20.65	19.67	20.05	20.05	-3.98%	97,476
Jul 7, 2026	21.18	21.47	20.55	20.88	20.88	-1.42%	100,845
Jul 6, 2026	21.39	21.64	20.86	21.18	21.18	-0.98%	56,547
Jul 2, 2026	21.75	22.44	21.19	21.39	21.39	-0.70%	122,759
Jul 1, 2026	21.18	21.80	20.69	21.54	21.54	2.52%	179,218
Jun 30, 2026	18.66	21.59	18.63	21.01	21.01	12.96%	209,431
Jun 29, 2026	19.04	19.23	17.93	18.60	18.60	-2.36%	113,712
Jun 26, 2026	18.27	19.53	18.19	19.05	19.05	5.37%	1,800,427
Jun 25, 2026	18.36	18.76	17.53	18.08	18.08	-1.09%	176,485
Jun 24, 2026	17.62	18.33	17.03	18.28	18.28	3.75%	125,205
Jun 23, 2026	17.01	17.73	16.95	17.62	17.62	1.85%	89,553
Jun 22, 2026	18.14	18.38	17.22	17.30	17.30	-4.10%	117,517
Jun 18, 2026	17.91	18.35	17.76	18.04	18.04	2.21%	99,141
Jun 17, 2026	18.25	18.61	17.60	17.65	17.65	-4.49%	90,040
Jun 16, 2026	18.44	18.88	18.31	18.48	18.48	0.27%	84,782
Jun 15, 2026	18.53	19.55	18.37	18.43	18.43	0.99%	102,948
Jun 12, 2026	18.01	18.63	17.50	18.25	18.25	1.73%	91,269
Jun 11, 2026	17.76	18.14	16.77	17.94	17.94	1.01%	148,002
Jun 10, 2026	17.57	18.13	17.40	17.76	17.76	-1.50%	138,308
Jun 9, 2026	17.54	18.64	17.20	18.03	18.03	3.56%	172,140
Jun 8, 2026	17.79	18.09	17.03	17.41	17.41	-1.30%	129,935
Jun 5, 2026	17.71	17.91	17.51	17.64	17.64	-0.40%	96,851
Jun 4, 2026	17.98	18.50	17.55	17.71	17.71	0.40%	130,050
Jun 3, 2026	18.32	18.69	17.50	17.64	17.64	-5.11%	173,885
Jun 2, 2026	18.12	19.10	17.83	18.59	18.59	1.64%	179,932
Jun 1, 2026	20.35	20.35	17.89	18.29	18.29	-10.12%	419,470
May 29, 2026	23.43	23.43	20.01	20.35	20.35	-13.15%	193,355
May 28, 2026	24.19	24.76	23.14	23.43	23.43	-3.30%	193,956
May 27, 2026	25.05	25.94	23.12	24.23	24.23	-2.18%	504,056
May 26, 2026	23.96	26.70	23.96	24.77	24.77	5.09%	697,940
May 22, 2026	22.18	23.65	22.18	23.57	23.57	7.38%	177,337
May 21, 2026	20.29	22.11	20.29	21.95	21.95	6.50%	149,152
May 20, 2026	18.86	21.25	18.70	20.61	20.61	9.28%	201,584
May 19, 2026	19.63	19.84	18.75	18.86	18.86	-6.03%	139,618
May 18, 2026	20.21	21.45	19.82	20.07	20.07	-0.74%	114,117
May 15, 2026	21.41	21.68	20.22	20.22	20.22	-7.63%	79,388
May 14, 2026	22.28	22.85	21.65	21.89	21.89	-1.08%	102,311
May 13, 2026	22.75	23.88	21.89	22.13	22.13	-3.45%	236,513
May 12, 2026	22.46	23.32	20.64	22.92	22.92	2.05%	141,484
May 11, 2026	22.80	23.48	22.31	22.46	22.46	-2.22%	119,165
May 8, 2026	22.17	23.48	20.53	22.97	22.97	2.59%	184,790
May 7, 2026	20.48	22.40	20.35	22.39	22.39	10.51%	169,711
May 6, 2026	20.28	20.84	18.80	20.26	20.26	1.45%	81,215
May 5, 2026	18.61	20.04	18.61	19.97	19.97	6.79%	82,269
May 4, 2026	18.25	19.48	18.02	18.70	18.70	2.30%	98,223
May 1, 2026	16.85	18.42	16.67	18.28	18.28	9.72%	115,868
Apr 30, 2026	18.47	18.47	15.37	16.66	16.66	-2.69%	260,392
Apr 29, 2026	17.15	17.90	16.55	17.12	17.12	-3.71%	132,214