Skip to main content
logo
Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
18.29
-2.06 (-10.12%)
At close: Jun 1, 2026, 4:00 PM EDT
18.60
+0.31 (1.69%)
After-hours: Jun 1, 2026, 6:16 PM EDT

Republic Airways Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202620.3520.3517.8918.2918.29-10.12%419,436
May 29, 202623.4323.4320.0120.3520.35-13.15%193,146
May 28, 202624.1924.7623.1423.4323.43-3.30%193,954
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
May 19, 202619.6319.8418.7518.8618.86-6.03%139,618
May 18, 202620.2121.4519.8220.0720.07-0.74%114,117
May 15, 202621.4121.6820.2220.2220.22-7.63%79,388
May 14, 202622.2822.8521.6521.8921.89-1.08%102,311
May 13, 202622.7523.8821.8922.1322.13-3.45%236,513
May 12, 202622.4623.3220.6422.9222.922.05%141,484
May 11, 202622.8023.4822.3122.4622.46-2.22%119,165
May 8, 202622.1723.4820.5322.9722.972.59%184,790
May 7, 202620.4822.4020.3522.3922.3910.51%169,711
May 6, 202620.2820.8418.8020.2620.261.45%81,215
May 5, 202618.6120.0418.6119.9719.976.79%82,269
May 4, 202618.2519.4818.0218.7018.702.30%98,223
May 1, 202616.8518.4216.6718.2818.289.72%115,868
Apr 30, 202618.4718.4715.3716.6616.66-2.69%260,392
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