Republic Airways Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.39	17.81	17.30	17.68	17.68	2.26%	286,527
Sep 17, 2026	17.95	18.19	17.27	17.29	17.29	-2.48%	57,797
Sep 16, 2026	17.56	17.79	17.27	17.73	17.73	1.66%	77,259
Sep 15, 2026	17.72	17.72	17.28	17.44	17.44	-1.13%	75,447
Sep 14, 2026	17.42	17.76	17.17	17.64	17.64	0.11%	64,876
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%	143,228
Sep 9, 2026	17.41	17.98	17.40	17.82	17.82	0.79%	117,585
Sep 8, 2026	17.86	18.03	17.57	17.68	17.68	-1.34%	51,087
Sep 4, 2026	17.21	18.06	17.21	17.92	17.92	4.07%	65,111
Sep 3, 2026	17.33	17.50	17.15	17.22	17.22	0.17%	75,754
Sep 2, 2026	17.23	17.50	17.00	17.19	17.19	0.70%	86,309
Sep 1, 2026	17.07	17.33	17.00	17.07	17.07	-1.95%	92,759
Aug 31, 2026	18.40	18.40	17.38	17.41	17.41	-5.38%	88,185
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%	62,296
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%	56,165
Aug 24, 2026	18.86	19.10	18.71	18.78	18.78	0.16%	50,665
Aug 21, 2026	18.80	19.16	18.58	18.75	18.75	1.02%	94,566
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%	82,510
Aug 18, 2026	20.14	20.20	19.49	19.90	19.90	-1.58%	123,206
Aug 17, 2026	20.27	20.39	19.94	20.22	20.22	-0.54%	64,194
Aug 14, 2026	20.57	20.86	19.91	20.33	20.33	-1.21%	68,510
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
Jul 30, 2026	18.98	22.53	18.98	21.77	21.77	20.61%	340,239
Jul 29, 2026	17.94	18.57	17.88	18.05	18.05	-2.01%	98,532
Jul 28, 2026	18.07	18.48	17.65	18.42	18.42	2.88%	83,782
Jul 27, 2026	17.74	18.44	17.47	17.91	17.91	3.56%	116,362
Jul 24, 2026	16.57	17.49	16.27	17.29	17.29	5.81%	105,325
Jul 23, 2026	16.50	17.03	15.69	16.34	16.34	-1.51%	203,258
Jul 22, 2026	17.66	18.12	16.51	16.59	16.59	-6.06%	100,993
Jul 21, 2026	17.75	18.05	17.25	17.66	17.66	-1.06%	127,694
Jul 20, 2026	17.11	17.86	17.10	17.85	17.85	3.72%	63,758
Jul 17, 2026	17.93	18.50	17.21	17.21	17.21	-5.54%	67,524
Jul 16, 2026	18.33	18.69	17.98	18.22	18.22	-0.60%	61,392
Jul 15, 2026	18.15	19.04	17.92	18.33	18.33	1.83%	56,392
Jul 14, 2026	18.26	18.37	17.60	18.00	18.00	-1.37%	78,351
Jul 13, 2026	18.80	19.13	17.96	18.25	18.25	-2.77%	58,700
Jul 10, 2026	19.28	19.28	18.71	18.77	18.77	-2.65%	52,436