Skip to main content
logo
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
18.63
-1.80 (-8.81%)
At close: Apr 22, 2026, 4:00 PM EDT
18.63
0.00 (0.00%)
After-hours: Apr 22, 2026, 4:46 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202620.6320.8018.6818.68--8.57%75,852
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%118,309
Apr 8, 202618.8520.1218.7219.5719.576.47%173,782
Apr 7, 202618.5419.4117.7918.3818.38-1.02%170,029
Apr 6, 202617.9819.0917.5618.5718.573.40%80,769
Apr 2, 202617.2218.2016.5017.9617.962.75%87,936
Apr 1, 202618.2318.5617.0717.4817.48-2.24%67,084
Mar 31, 202617.6718.1116.9417.8817.881.22%114,946
Mar 30, 202616.4618.1316.0017.6717.675.72%277,776
Mar 27, 202618.4218.4216.5116.7116.71-9.43%98,377
Mar 26, 202617.7618.5017.4018.4518.453.89%131,867
Mar 25, 202617.7418.0517.4217.7617.760.11%106,575
Mar 24, 202616.4417.7615.5017.7417.746.29%163,082
Mar 23, 202616.8017.1315.3716.6916.69-0.24%186,460
Mar 20, 202616.6817.4116.4016.7316.73-1.18%1,220,323
Mar 19, 202616.0717.1416.0716.9316.932.48%123,284
Mar 18, 202617.3817.6616.4116.5216.52-6.19%109,078
Mar 17, 202617.6917.9917.4417.6117.610.80%74,964
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%189,511
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%166,059
Mar 6, 202618.6418.9317.5418.5918.59-0.96%113,659
Mar 5, 202620.5920.5918.2718.7718.77-8.71%88,232
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%98,450
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%54,129
Feb 11, 202619.3019.8818.4718.4818.48-5.08%56,775
Feb 10, 202620.0720.6519.3019.4719.47-4.37%64,299