Skip to main content
logo
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
19.32
-0.65 (-3.25%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.8119.9719.0019.3219.32-3.25%63,862
Oct 29, 202619.1020.6218.9919.9719.978.06%162,513
Oct 28, 202618.0518.4917.9618.4818.481.65%87,440
Oct 27, 202617.5018.1817.2218.1818.185.09%79,454
Oct 26, 202617.2417.3616.8217.3017.302.13%55,706
Oct 23, 202616.9717.0316.4916.9416.94-1.45%66,074
Oct 22, 202616.3317.3716.3117.1917.193.68%55,029
Oct 21, 202616.2116.8916.2116.5816.582.16%68,558
Oct 20, 202616.0816.7115.9116.2316.231.25%45,912
Oct 19, 202616.2016.5515.9516.0316.03-0.06%62,806
Oct 16, 202616.3416.4916.0116.0416.04-1.53%69,749
Oct 15, 202615.7616.3315.6616.2916.293.36%70,319
Oct 14, 202616.4517.0515.6915.7615.76-5.57%79,486
Oct 13, 202616.9617.0716.5916.6916.69-1.59%91,665
Oct 12, 202616.9517.1616.9316.9616.96-1.40%52,029
Oct 9, 202617.3117.3517.0117.2017.20-0.64%57,747
Oct 8, 202617.4217.4216.8917.3117.31-2.37%79,474
Oct 7, 202617.3017.7517.2017.7317.730.80%46,041
Oct 6, 202617.1917.7517.0017.5917.593.11%62,613
Oct 5, 202617.6417.9117.0117.0617.06-3.29%78,064
Oct 2, 202618.3718.4417.4717.6417.64-1.95%54,501
Oct 1, 202617.9818.0817.7617.9917.99-0.39%57,919
Sep 30, 202618.2918.2917.8018.0618.06-0.50%53,003
Sep 29, 202618.4518.5617.9618.1518.15-1.25%50,826
Sep 28, 202618.3218.6117.9818.3818.38-1.71%81,574
Sep 25, 202619.0019.0018.6018.7018.70-0.11%50,298
Sep 24, 202618.7319.0418.0518.7218.72-54,758
Sep 23, 202619.0619.1017.8418.7218.72-2.90%80,976
Sep 22, 202618.3819.3318.3219.2819.286.70%122,651
Sep 21, 202617.7618.0717.5318.0718.072.21%49,248
Sep 18, 202617.3917.8117.3017.6817.682.26%286,548
Sep 17, 202617.9518.1917.2717.2917.29-2.48%57,798
Sep 16, 202617.5617.7917.2717.7317.731.66%77,291
Sep 15, 202617.7217.7217.2817.4417.44-1.13%75,448
Sep 14, 202617.4217.7617.1717.6417.640.11%64,877
Sep 11, 202617.5117.7517.2917.6217.622.38%66,007
Sep 10, 202617.5018.0517.0317.2117.21-3.42%143,251
Sep 9, 202617.4117.9817.4017.8217.820.79%117,656
Sep 8, 202617.8618.0317.5717.6817.68-1.34%51,208
Sep 4, 202617.2118.0617.2117.9217.924.07%65,113
Sep 3, 202617.3317.5017.1517.2217.220.17%76,003
Sep 2, 202617.2317.5017.0017.1917.190.70%86,605
Sep 1, 202617.0717.3317.0017.0717.07-1.95%92,761
Aug 31, 202618.4018.4017.3817.4117.41-5.38%88,187
Aug 28, 202618.4118.7018.3218.4018.400.08%42,364
Aug 27, 202618.5218.8818.2918.3918.39-0.89%62,305
Aug 26, 202619.3019.3018.5318.5518.55-3.18%54,667
Aug 25, 202619.1419.3318.5219.1619.162.02%56,174
Aug 24, 202618.8619.1018.7118.7818.780.16%50,666
Aug 21, 202618.8019.1618.5818.7518.751.02%94,567