Skip to main content
logo
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
22.92
+0.46 (2.05%)
At close: May 12, 2026, 4:00 PM EDT
22.48
-0.44 (-1.92%)
After-hours: May 12, 2026, 6:43 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202622.4623.3220.6422.9222.922.05%141,462
May 11, 202622.8023.4822.3122.4622.46-2.22%119,160
May 8, 202622.1723.4820.5322.9722.972.59%184,790
May 7, 202620.4822.4020.3522.3922.3910.51%169,628
May 6, 202620.2820.8418.8020.2620.261.45%80,812
May 5, 202618.6120.0418.6119.9719.976.79%82,245
May 4, 202618.2519.4818.0218.7018.702.30%98,223
May 1, 202616.8518.4216.6718.2818.289.72%115,806
Apr 30, 202618.4718.4715.3716.6616.66-2.69%240,433
Apr 29, 202617.1517.9016.5517.1217.12-3.71%132,214
Apr 28, 202617.9719.3217.4017.7817.78-0.78%80,208
Apr 27, 202617.9118.3317.6817.9217.92-1.27%104,636
Apr 24, 202617.7419.0217.7018.1518.150.17%147,935
Apr 23, 202618.8119.1817.7018.1218.12-2.74%79,064
Apr 22, 202620.6320.8018.6318.6318.63-8.81%92,475
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%118,367
Apr 8, 202618.8520.1218.7219.5719.576.47%173,783
Apr 7, 202618.5419.4117.7918.3818.38-1.02%170,029
Apr 6, 202617.9819.0917.5618.5718.573.40%80,835
Apr 2, 202617.2218.2016.5017.9617.962.75%87,936
Apr 1, 202618.2318.5617.0717.4817.48-2.24%67,196
Mar 31, 202617.6718.1116.9417.8817.881.22%114,946
Mar 30, 202616.4618.1316.0017.6717.675.72%277,777
Mar 27, 202618.4218.4216.5116.7116.71-9.43%98,377
Mar 26, 202617.7618.5017.4018.4518.453.89%131,871
Mar 25, 202617.7418.0517.4217.7617.760.11%106,575
Mar 24, 202616.4417.7615.5017.7417.746.29%163,096
Mar 23, 202616.8017.1315.3716.6916.69-0.24%186,465
Mar 20, 202616.6817.4116.4016.7316.73-1.18%1,257,750
Mar 19, 202616.0717.1416.0716.9316.932.48%123,492
Mar 18, 202617.3817.6616.4116.5216.52-6.19%109,155
Mar 17, 202617.6917.9917.4417.6117.610.80%75,057
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%190,118
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%166,065
Mar 6, 202618.6418.9317.5418.5918.59-0.96%113,659
Mar 5, 202620.5920.5918.2718.7718.77-8.71%88,306
Mar 4, 202621.0922.0519.6420.5620.56-4.59%115,716
Mar 3, 202621.0421.8420.6421.5521.55-0.14%110,875