Skip to main content
logo
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
20.65
-1.12 (-5.14%)
At close: Jul 31, 2026, 4:00 PM EDT
20.64
-0.01 (-0.05%)
After-hours: Jul 31, 2026, 7:34 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.7221.9620.3320.6520.65-5.14%160,885
Jul 30, 202618.9822.5318.9821.7721.7720.61%340,217
Jul 29, 202617.9418.5717.8818.0518.05-2.01%98,532
Jul 28, 202618.0718.4817.6518.4218.422.88%83,782
Jul 27, 202617.7418.4417.4717.9117.913.56%116,362
Jul 24, 202616.5717.4916.2717.2917.295.81%105,325
Jul 23, 202616.5017.0315.6916.3416.34-1.51%203,258
Jul 22, 202617.6618.1216.5116.5916.59-6.06%100,993
Jul 21, 202617.7518.0517.2517.6617.66-1.06%127,694
Jul 20, 202617.1117.8617.1017.8517.853.72%63,758
Jul 17, 202617.9318.5017.2117.2117.21-5.54%67,524
Jul 16, 202618.3318.6917.9818.2218.22-0.60%61,392
Jul 15, 202618.1519.0417.9218.3318.331.83%56,392
Jul 14, 202618.2618.3717.6018.0018.00-1.37%78,351
Jul 13, 202618.8019.1317.9618.2518.25-2.77%58,700
Jul 10, 202619.2819.2818.7118.7718.77-2.65%52,436
Jul 9, 202620.0520.3019.1519.2819.28-3.84%73,285
Jul 8, 202620.6320.6519.6720.0520.05-3.98%97,476
Jul 7, 202621.1821.4720.5520.8820.88-1.42%100,967
Jul 6, 202621.3921.6420.8621.1821.18-0.98%56,562
Jul 2, 202621.7522.4421.1921.3921.39-0.70%122,759
Jul 1, 202621.1821.8020.6921.5421.542.52%179,218
Jun 30, 202618.6621.5918.6321.0121.0112.96%211,174
Jun 29, 202619.0419.2317.9318.6018.60-2.36%114,720
Jun 26, 202618.2719.5318.1919.0519.055.37%1,846,288
Jun 25, 202618.3618.7617.5318.0818.08-1.09%176,485
Jun 24, 202617.6218.3317.0318.2818.283.75%125,205
Jun 23, 202617.0117.7316.9517.6217.621.85%89,598
Jun 22, 202618.1418.3817.2217.3017.30-4.10%117,517
Jun 18, 202617.9118.3517.7618.0418.042.21%99,141
Jun 17, 202618.2518.6117.6017.6517.65-4.49%90,040
Jun 16, 202618.4418.8818.3118.4818.480.27%84,782
Jun 15, 202618.5319.5518.3718.4318.430.99%102,948
Jun 12, 202618.0118.6317.5018.2518.251.73%91,269
Jun 11, 202617.7618.1416.7717.9417.941.01%148,002
Jun 10, 202617.5718.1317.4017.7617.76-1.50%138,308
Jun 9, 202617.5418.6417.2018.0318.033.56%172,140
Jun 8, 202617.7918.0917.0317.4117.41-1.30%129,935
Jun 5, 202617.7117.9117.5117.6417.64-0.40%96,851
Jun 4, 202617.9818.5017.5517.7117.710.40%130,050
Jun 3, 202618.3218.6917.5017.6417.64-5.11%173,885
Jun 2, 202618.1219.1017.8318.5918.591.64%179,932
Jun 1, 202620.3520.3517.8918.2918.29-10.12%419,470
May 29, 202623.4323.4320.0120.3520.35-13.15%193,355
May 28, 202624.1924.7623.1423.4323.43-3.30%193,956
May 27, 202625.0525.9423.1224.2324.23-2.18%504,056
May 26, 202623.9626.7023.9624.7724.775.09%697,940
May 22, 202622.1823.6522.1823.5723.577.38%177,337
May 21, 202620.2922.1120.2921.9521.956.50%149,152
May 20, 202618.8621.2518.7020.6120.619.28%201,584