Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
17.45
-0.59 (-3.27%)
Jun 22, 2026, 11:02 AM EDT - Market open
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 17.97 | 19.32 | 17.40 | 17.78 | 17.78 | -0.78% | 80,208 |
| Apr 27, 2026 | 17.91 | 18.33 | 17.68 | 17.92 | 17.92 | -1.27% | 104,636 |
| Apr 24, 2026 | 17.74 | 19.02 | 17.70 | 18.15 | 18.15 | 0.17% | 147,935 |
| Apr 23, 2026 | 18.81 | 19.18 | 17.70 | 18.12 | 18.12 | -2.74% | 79,064 |
| Apr 22, 2026 | 20.63 | 20.80 | 18.63 | 18.63 | 18.63 | -8.81% | 92,475 |
| Apr 21, 2026 | 21.82 | 22.08 | 20.25 | 20.43 | 20.43 | -7.09% | 98,669 |
| Apr 20, 2026 | 20.98 | 22.22 | 20.98 | 21.99 | 21.99 | 4.47% | 147,119 |
| Apr 17, 2026 | 20.40 | 21.20 | 20.30 | 21.05 | 21.05 | 4.73% | 149,569 |
| Apr 16, 2026 | 19.95 | 20.19 | 19.30 | 20.10 | 20.10 | 1.21% | 104,801 |
| Apr 15, 2026 | 19.74 | 20.20 | 19.43 | 19.86 | 19.86 | 2.00% | 78,390 |
| Apr 14, 2026 | 19.54 | 19.90 | 19.06 | 19.47 | 19.47 | 0.15% | 82,347 |
| Apr 13, 2026 | 20.02 | 20.02 | 18.83 | 19.44 | 19.44 | -1.77% | 105,294 |
| Apr 10, 2026 | 19.94 | 20.44 | 19.64 | 19.79 | 19.79 | -1.00% | 110,304 |
| Apr 9, 2026 | 19.28 | 20.51 | 19.23 | 19.99 | 19.99 | 2.15% | 118,367 |