NASDAQ : RJET
Republic Airways Holdings Inc. — Price history
Industrials · Airlines · United States
Last price 19.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 934.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Republic Airways Holdings Inc. (RJET) closed at 20.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.19 | 20.9 | 20.12 | 20.57 | 12,727 | +6.47% |
| 2026-10-30 | 19.81 | 19.97 | 19 | 19.32 | 63,863 | -3.25% |
| 2026-10-29 | 19.1 | 20.615 | 18.99 | 19.97 | 162,513 | +8.06% |
| 2026-10-28 | 18.05 | 18.49 | 17.96 | 18.48 | 87,440 | +1.65% |
| 2026-10-27 | 17.5 | 18.18 | 17.22 | 18.18 | 79,454 | +5.09% |
| 2026-10-26 | 17.24 | 17.36 | 16.82 | 17.3 | 55,706 | +2.13% |
| 2026-10-23 | 16.97 | 17.025 | 16.485 | 16.94 | 66,074 | -1.45% |
| 2026-10-22 | 16.33 | 17.37 | 16.31 | 17.19 | 55,029 | +3.68% |
| 2026-10-21 | 16.21 | 16.89 | 16.21 | 16.58 | 68,558 | +2.16% |
| 2026-10-20 | 16.08 | 16.71 | 15.91 | 16.23 | 45,912 | +1.25% |
| 2026-10-19 | 16.2 | 16.545 | 15.95 | 16.03 | 62,806 | -0.06% |
| 2026-10-16 | 16.34 | 16.49 | 16.01 | 16.04 | 69,749 | -1.53% |
| 2026-10-15 | 15.76 | 16.33 | 15.66 | 16.29 | 70,319 | +3.36% |
| 2026-10-14 | 16.45 | 17.045 | 15.685 | 15.76 | 79,486 | -5.57% |
| 2026-10-13 | 16.96 | 17.07 | 16.59 | 16.69 | 91,665 | -1.59% |
| 2026-10-12 | 16.95 | 17.16 | 16.93 | 16.96 | 52,029 | -1.40% |
| 2026-10-09 | 17.31 | 17.35 | 17.01 | 17.2 | 57,747 | -0.64% |
| 2026-10-08 | 17.42 | 17.42 | 16.89 | 17.31 | 79,474 | -2.37% |
| 2026-10-07 | 17.3 | 17.75 | 17.2 | 17.73 | 46,041 | +0.80% |
| 2026-10-06 | 17.19 | 17.75 | 17 | 17.59 | 62,613 | +3.11% |
| 2026-10-05 | 17.64 | 17.91 | 17.01 | 17.06 | 78,064 | -3.29% |
| 2026-10-02 | 18.37 | 18.44 | 17.47 | 17.64 | 54,501 | -1.95% |
| 2026-10-01 | 17.98 | 18.078 | 17.76 | 17.99 | 57,919 | -0.39% |
| 2026-09-30 | 18.29 | 18.29 | 17.8 | 18.06 | 53,003 | -0.50% |
| 2026-09-29 | 18.45 | 18.56 | 17.96 | 18.15 | 50,826 | -1.25% |
| 2026-09-28 | 18.32 | 18.61 | 17.98 | 18.38 | 81,574 | -1.71% |
| 2026-09-25 | 19 | 19 | 18.6 | 18.7 | 50,298 | -0.11% |
| 2026-09-24 | 18.73 | 19.04 | 18.05 | 18.72 | 54,758 | +0.00% |
| 2026-09-23 | 19.06 | 19.1 | 17.835 | 18.72 | 80,976 | -2.90% |
| 2026-09-22 | 18.38 | 19.33 | 18.315 | 19.28 | 122,651 | +6.70% |
| 2026-09-21 | 17.76 | 18.07 | 17.53 | 18.07 | 49,248 | +2.21% |
| 2026-09-18 | 17.39 | 17.81 | 17.3 | 17.68 | 286,548 | +2.26% |
| 2026-09-17 | 17.95 | 18.19 | 17.27 | 17.29 | 57,798 | -2.48% |
| 2026-09-16 | 17.56 | 17.79 | 17.27 | 17.73 | 77,291 | +1.66% |
| 2026-09-15 | 17.72 | 17.72 | 17.28 | 17.44 | 75,448 | -1.13% |
| 2026-09-14 | 17.42 | 17.755 | 17.17 | 17.64 | 64,877 | +0.11% |
| 2026-09-11 | 17.51 | 17.754 | 17.285 | 17.62 | 66,007 | +2.38% |
| 2026-09-10 | 17.5 | 18.05 | 17.03 | 17.21 | 143,251 | -3.42% |
| 2026-09-09 | 17.41 | 17.98 | 17.4 | 17.82 | 117,656 | +0.79% |
| 2026-09-08 | 17.86 | 18.03 | 17.565 | 17.68 | 51,208 | -1.34% |
| 2026-09-04 | 17.21 | 18.06 | 17.21 | 17.92 | 65,113 | +4.07% |
| 2026-09-03 | 17.33 | 17.5 | 17.145 | 17.22 | 76,003 | +0.17% |
| 2026-09-02 | 17.23 | 17.5 | 17 | 17.19 | 86,605 | +0.70% |
| 2026-09-01 | 17.07 | 17.33 | 17 | 17.07 | 92,761 | -1.95% |
| 2026-08-31 | 18.4 | 18.4 | 17.38 | 17.41 | 88,187 | -5.38% |
| 2026-08-28 | 18.41 | 18.7 | 18.32 | 18.4 | 42,364 | +0.08% |
| 2026-08-27 | 18.52 | 18.875 | 18.29 | 18.385 | 62,305 | -0.89% |
| 2026-08-26 | 19.3 | 19.3 | 18.53 | 18.55 | 54,667 | -3.18% |
| 2026-08-25 | 19.14 | 19.328 | 18.52 | 19.16 | 56,174 | +2.02% |
| 2026-08-24 | 18.86 | 19.095 | 18.71 | 18.78 | 50,666 | +0.16% |
| 2026-08-21 | 18.8 | 19.16 | 18.58 | 18.75 | 94,567 | +1.02% |
| 2026-08-20 | 18.66 | 18.91 | 18.16 | 18.56 | 97,397 | -2.98% |
| 2026-08-19 | 20.12 | 20.12 | 18.87 | 19.13 | 84,933 | -3.87% |
| 2026-08-18 | 20.14 | 20.195 | 19.49 | 19.9 | 123,209 | -1.58% |
| 2026-08-17 | 20.27 | 20.39 | 19.935 | 20.22 | 64,199 | -0.54% |
| 2026-08-14 | 20.57 | 20.86 | 19.913 | 20.33 | 68,511 | -1.21% |
| 2026-08-13 | 20.68 | 20.885 | 20.32 | 20.58 | 64,396 | +0.15% |
| 2026-08-12 | 20.86 | 21.45 | 19.875 | 20.55 | 78,815 | -1.44% |
| 2026-08-11 | 20.13 | 20.94 | 20.13 | 20.85 | 96,941 | +3.22% |
| 2026-08-10 | 21.29 | 21.311 | 20.1 | 20.2 | 55,875 | -5.56% |
| 2026-08-07 | 21.39 | 21.6 | 21.14 | 21.39 | 57,874 | +0.52% |
| 2026-08-06 | 21.62 | 22 | 21.15 | 21.28 | 138,362 | -1.57% |
| 2026-08-05 | 22 | 22.38 | 21.47 | 21.62 | 71,009 | -1.73% |
| 2026-08-04 | 21.52 | 22.16 | 21.37 | 22 | 107,548 | +4.02% |
| 2026-08-03 | 21.18 | 22.02 | 21.15 | 21.15 | 135,258 | +2.42% |
| 2026-07-31 | 21.72 | 21.96 | 20.33 | 20.65 | 160,885 | -5.14% |
| 2026-07-30 | 18.98 | 22.53 | 18.98 | 21.77 | 340,239 | +20.61% |
| 2026-07-29 | 17.94 | 18.565 | 17.88 | 18.05 | 98,532 | -2.01% |
| 2026-07-28 | 18.07 | 18.48 | 17.65 | 18.42 | 83,782 | +2.88% |
| 2026-07-27 | 17.74 | 18.44 | 17.465 | 17.905 | 116,362 | +3.56% |
| 2026-07-24 | 16.57 | 17.49 | 16.27 | 17.29 | 105,325 | +5.81% |
| 2026-07-23 | 16.5 | 17.03 | 15.69 | 16.34 | 203,258 | -1.51% |
| 2026-07-22 | 17.66 | 18.12 | 16.51 | 16.59 | 100,993 | -6.06% |
| 2026-07-21 | 17.75 | 18.05 | 17.25 | 17.66 | 127,694 | -1.06% |
| 2026-07-20 | 17.11 | 17.86 | 17.1 | 17.85 | 63,757 | +3.72% |
| 2026-07-17 | 17.93 | 18.5 | 17.21 | 17.21 | 67,524 | -5.54% |
| 2026-07-16 | 18.33 | 18.69 | 17.98 | 18.22 | 61,392 | -0.60% |
| 2026-07-15 | 18.15 | 19.035 | 17.915 | 18.33 | 56,392 | +1.83% |
| 2026-07-14 | 18.26 | 18.37 | 17.6 | 18 | 78,351 | -1.37% |
| 2026-07-13 | 18.8 | 19.13 | 17.96 | 18.25 | 58,700 | -2.77% |
| 2026-07-10 | 19.28 | 19.28 | 18.71 | 18.77 | 52,436 | -2.65% |
| 2026-07-09 | 20.05 | 20.295 | 19.15 | 19.28 | 73,285 | -3.84% |
| 2026-07-08 | 20.63 | 20.645 | 19.67 | 20.05 | 97,476 | -3.98% |
| 2026-07-07 | 21.18 | 21.47 | 20.55 | 20.88 | 100,967 | -1.42% |
| 2026-07-06 | 21.39 | 21.64 | 20.86 | 21.18 | 56,562 | -0.98% |
| 2026-07-02 | 21.75 | 22.44 | 21.19 | 21.39 | 122,759 | -0.70% |
| 2026-07-01 | 21.18 | 21.8 | 20.69 | 21.54 | 179,218 | +2.52% |
| 2026-06-30 | 18.66 | 21.585 | 18.625 | 21.01 | 211,174 | +12.96% |
| 2026-06-29 | 19.04 | 19.23 | 17.93 | 18.6 | 114,720 | -2.36% |
| 2026-06-26 | 18.27 | 19.53 | 18.19 | 19.05 | 1,846,288 | +5.37% |
| 2026-06-25 | 18.36 | 18.755 | 17.53 | 18.08 | 176,485 | -1.09% |
| 2026-06-24 | 17.62 | 18.325 | 17.03 | 18.28 | 125,205 | +3.75% |
| 2026-06-23 | 17.01 | 17.73 | 16.95 | 17.62 | 89,598 | +1.85% |
| 2026-06-22 | 18.14 | 18.38 | 17.22 | 17.3 | 117,517 | -4.10% |
| 2026-06-18 | 17.91 | 18.35 | 17.76 | 18.04 | 99,141 | +2.21% |
| 2026-06-17 | 18.25 | 18.605 | 17.6 | 17.65 | 90,040 | -4.49% |
| 2026-06-16 | 18.44 | 18.88 | 18.31 | 18.48 | 84,782 | +0.27% |
| 2026-06-15 | 18.53 | 19.545 | 18.37 | 18.43 | 102,948 | +0.99% |
| 2026-06-12 | 18.01 | 18.63 | 17.5 | 18.25 | 91,269 | +1.73% |
| 2026-06-11 | 17.76 | 18.14 | 16.77 | 17.94 | 148,002 | +1.01% |
| 2026-06-10 | 17.57 | 18.125 | 17.399 | 17.76 | 138,308 | -1.50% |
| 2026-06-09 | 17.54 | 18.64 | 17.195 | 18.03 | 172,140 | +3.56% |
| 2026-06-08 | 17.79 | 18.085 | 17.03 | 17.41 | 129,935 | -1.30% |
| 2026-06-05 | 17.71 | 17.91 | 17.51 | 17.64 | 96,851 | -0.40% |
| 2026-06-04 | 17.98 | 18.5 | 17.55 | 17.71 | 130,050 | +0.40% |
| 2026-06-03 | 18.32 | 18.69 | 17.5 | 17.64 | 173,885 | -5.11% |
| 2026-06-02 | 18.12 | 19.095 | 17.83 | 18.59 | 179,932 | +1.64% |
| 2026-06-01 | 20.35 | 20.35 | 17.89 | 18.29 | 419,470 | -10.12% |
| 2026-05-29 | 23.43 | 23.43 | 20.01 | 20.35 | 193,355 | -13.15% |
| 2026-05-28 | 24.19 | 24.76 | 23.14 | 23.43 | 193,956 | -3.30% |
| 2026-05-27 | 25.05 | 25.935 | 23.12 | 24.23 | 504,055 | -2.18% |
| 2026-05-26 | 23.96 | 26.7 | 23.96 | 24.77 | 697,940 | +5.09% |
| 2026-05-22 | 22.18 | 23.65 | 22.18 | 23.57 | 177,337 | +7.38% |
| 2026-05-21 | 20.29 | 22.11 | 20.29 | 21.95 | 149,152 | +6.50% |
| 2026-05-20 | 18.86 | 21.25 | 18.7 | 20.61 | 201,584 | +9.28% |
| 2026-05-19 | 19.63 | 19.84 | 18.75 | 18.86 | 139,618 | -6.03% |
| 2026-05-18 | 20.21 | 21.445 | 19.82 | 20.07 | 114,117 | -0.74% |
| 2026-05-15 | 21.41 | 21.68 | 20.22 | 20.22 | 79,388 | -7.63% |
| 2026-05-14 | 22.28 | 22.85 | 21.65 | 21.89 | 102,311 | -1.08% |
| 2026-05-13 | 22.75 | 23.88 | 21.888 | 22.13 | 236,513 | -3.45% |