Republic Airways Holdings Inc. RJET
NASDAQ · United States · Transportation
$18.04-0.02 (-0.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.91 | -0.83% | $17.88 | $17.98 | $17.76 | 21.42K |
| 2026-09-30 | $18.06 | -0.50% | $18.29 | $18.29 | $17.80 | 53.00K |
| 2026-09-29 | $18.15 | -1.25% | $18.45 | $18.56 | $17.96 | 50.80K |
| 2026-09-28 | $18.38 | -1.71% | $18.32 | $18.61 | $17.98 | 81.60K |
| 2026-09-25 | $18.70 | -0.11% | $19.00 | $19.00 | $18.60 | 50.30K |
| 2026-09-24 | $18.72 | 0.00% | $18.73 | $19.04 | $18.05 | 54.80K |
| 2026-09-23 | $18.72 | -2.90% | $19.06 | $19.10 | $17.84 | 81.00K |
| 2026-09-22 | $19.28 | +6.70% | $18.38 | $19.33 | $18.32 | 122.60K |
| 2026-09-21 | $18.07 | +2.21% | $17.76 | $18.07 | $17.53 | 49.20K |
| 2026-09-18 | $17.68 | +2.26% | $17.39 | $17.81 | $17.30 | 286.50K |
| 2026-09-17 | $17.29 | -2.48% | $17.95 | $18.19 | $17.27 | 57.80K |
| 2026-09-16 | $17.73 | +1.66% | $17.56 | $17.79 | $17.27 | 77.30K |
| 2026-09-15 | $17.44 | -1.13% | $17.72 | $17.72 | $17.28 | 75.40K |
| 2026-09-14 | $17.64 | +0.11% | $17.42 | $17.76 | $17.17 | 64.90K |
| 2026-09-11 | $17.62 | +2.38% | $17.51 | $17.75 | $17.29 | 66.00K |
| 2026-09-10 | $17.21 | -3.42% | $17.50 | $18.05 | $17.03 | 143.20K |
| 2026-09-09 | $17.82 | +0.79% | $17.41 | $17.98 | $17.40 | 117.60K |
| 2026-09-08 | $17.68 | -1.34% | $17.86 | $18.03 | $17.57 | 51.20K |
| 2026-09-04 | $17.92 | +4.07% | $17.21 | $18.06 | $17.21 | 65.10K |
| 2026-09-03 | $17.22 | +0.17% | $17.33 | $17.50 | $17.15 | 75.80K |
| 2026-09-02 | $17.19 | +0.70% | $17.23 | $17.50 | $17.00 | 86.30K |
| 2026-09-01 | $17.07 | -1.95% | $17.07 | $17.33 | $17.00 | 92.80K |
| 2026-08-31 | $17.41 | -5.38% | $18.40 | $18.40 | $17.38 | 88.20K |
| 2026-08-28 | $18.40 | +0.05% | $18.41 | $18.70 | $18.32 | 42.40K |
| 2026-08-27 | $18.39 | -0.86% | $18.52 | $18.88 | $18.29 | 62.30K |
| 2026-08-26 | $18.55 | -3.18% | $19.30 | $19.30 | $18.53 | 54.70K |
| 2026-08-25 | $19.16 | +2.02% | $19.14 | $19.33 | $18.52 | 56.20K |
| 2026-08-24 | $18.78 | +0.16% | $18.86 | $19.10 | $18.71 | 50.70K |
| 2026-08-21 | $18.75 | +1.02% | $18.80 | $19.16 | $18.58 | 94.60K |
| 2026-08-20 | $18.56 | -2.98% | $18.66 | $18.91 | $18.16 | 97.40K |
| 2026-08-19 | $19.13 | -3.87% | $20.12 | $20.12 | $18.87 | 84.90K |
| 2026-08-18 | $19.90 | -1.58% | $20.14 | $20.20 | $19.49 | 123.20K |
| 2026-08-17 | $20.22 | -0.54% | $20.27 | $20.39 | $19.93 | 64.20K |
| 2026-08-14 | $20.33 | -1.21% | $20.57 | $20.86 | $19.91 | 68.50K |
| 2026-08-13 | $20.58 | +0.15% | $20.68 | $20.89 | $20.32 | 64.40K |
| 2026-08-12 | $20.55 | -1.44% | $20.86 | $21.45 | $19.88 | 78.80K |
| 2026-08-11 | $20.85 | +3.22% | $20.13 | $20.94 | $20.13 | 96.90K |
| 2026-08-10 | $20.20 | -5.56% | $21.29 | $21.31 | $20.10 | 55.90K |
| 2026-08-07 | $21.39 | +0.52% | $21.39 | $21.60 | $21.14 | 57.90K |
| 2026-08-06 | $21.28 | -1.57% | $21.62 | $22.00 | $21.15 | 138.40K |
| 2026-08-05 | $21.62 | -1.73% | $22.00 | $22.38 | $21.47 | 71.00K |
| 2026-08-04 | $22.00 | +4.02% | $21.52 | $22.16 | $21.37 | 107.50K |
| 2026-08-03 | $21.15 | +2.42% | $21.18 | $22.02 | $21.15 | 135.30K |
| 2026-07-31 | $20.65 | -5.14% | $21.72 | $21.96 | $20.33 | 160.90K |
| 2026-07-30 | $21.77 | +20.61% | $18.98 | $22.53 | $18.98 | 339.70K |
| 2026-07-29 | $18.05 | -2.01% | $17.94 | $18.57 | $17.88 | 98.50K |
| 2026-07-28 | $18.42 | +2.85% | $18.07 | $18.48 | $17.65 | 83.70K |
| 2026-07-27 | $17.91 | +3.59% | $17.74 | $18.44 | $17.47 | 116.40K |
| 2026-07-24 | $17.29 | +5.81% | $16.57 | $17.49 | $16.27 | 105.30K |
| 2026-07-23 | $16.34 | -1.51% | $16.50 | $17.03 | $15.69 | 203.30K |
| 2026-07-22 | $16.59 | -6.06% | $17.66 | $18.12 | $16.51 | 101.00K |
| 2026-07-21 | $17.66 | -1.06% | $17.75 | $18.05 | $17.25 | 127.70K |
| 2026-07-20 | $17.85 | +3.72% | $17.11 | $17.86 | $17.10 | 63.80K |
| 2026-07-17 | $17.21 | -5.54% | $17.93 | $18.50 | $17.21 | 67.50K |
| 2026-07-16 | $18.22 | -0.60% | $18.33 | $18.69 | $17.98 | 61.40K |
| 2026-07-15 | $18.33 | +1.83% | $18.15 | $19.04 | $17.92 | 56.40K |
| 2026-07-14 | $18.00 | -1.37% | $18.26 | $18.37 | $17.60 | 78.40K |
| 2026-07-13 | $18.25 | -2.77% | $18.80 | $19.13 | $17.96 | 58.70K |
| 2026-07-10 | $18.77 | -2.65% | $19.28 | $19.28 | $18.71 | 52.40K |
| 2026-07-09 | $19.28 | -3.84% | $20.05 | $20.30 | $19.15 | 73.30K |
| 2026-07-08 | $20.05 | -3.98% | $20.63 | $20.65 | $19.67 | 97.50K |
| 2026-07-07 | $20.88 | -1.42% | $21.18 | $21.47 | $20.55 | 100.90K |
| 2026-07-06 | $21.18 | -0.98% | $21.39 | $21.64 | $20.86 | 56.60K |
| 2026-07-02 | $21.39 | -0.70% | $21.75 | $22.44 | $21.19 | 122.80K |
| 2026-07-01 | $21.54 | +2.52% | $21.18 | $21.80 | $20.69 | 179.20K |
| 2026-06-30 | $21.01 | +12.96% | $18.66 | $21.59 | $18.63 | 211.20K |
| 2026-06-29 | $18.60 | -2.36% | $19.04 | $19.23 | $17.93 | 114.70K |
| 2026-06-26 | $19.05 | +5.37% | $18.27 | $19.53 | $18.19 | 1.85M |
| 2026-06-25 | $18.08 | -1.09% | $18.36 | $18.76 | $17.53 | 176.50K |
| 2026-06-24 | $18.28 | +3.75% | $17.62 | $18.33 | $17.03 | 125.20K |
| 2026-06-23 | $17.62 | +1.85% | $17.01 | $17.73 | $16.95 | 89.60K |
| 2026-06-22 | $17.30 | -4.10% | $18.14 | $18.38 | $17.22 | 117.50K |
| 2026-06-18 | $18.04 | +2.21% | $17.91 | $18.35 | $17.76 | 99.10K |
| 2026-06-17 | $17.65 | -4.49% | $18.25 | $18.60 | $17.60 | 90.00K |
| 2026-06-16 | $18.48 | +0.27% | $18.44 | $18.88 | $18.31 | 84.80K |
| 2026-06-15 | $18.43 | +0.99% | $18.53 | $19.55 | $18.37 | 102.90K |
| 2026-06-12 | $18.25 | +1.73% | $18.01 | $18.63 | $17.50 | 91.30K |
| 2026-06-11 | $17.94 | +1.01% | $17.76 | $18.14 | $16.77 | 148.00K |
| 2026-06-10 | $17.76 | -1.50% | $17.57 | $18.13 | $17.40 | 138.30K |
| 2026-06-09 | $18.03 | +3.56% | $17.54 | $18.64 | $17.20 | 172.10K |
| 2026-06-08 | $17.41 | -1.30% | $17.79 | $18.09 | $17.03 | 129.90K |
| 2026-06-05 | $17.64 | -0.40% | $17.71 | $17.91 | $17.51 | 96.90K |
| 2026-06-04 | $17.71 | +0.40% | $17.98 | $18.50 | $17.55 | 130.00K |
| 2026-06-03 | $17.64 | -5.11% | $18.32 | $18.69 | $17.50 | 173.90K |
| 2026-06-02 | $18.59 | +1.64% | $18.12 | $19.10 | $17.83 | 179.90K |
| 2026-06-01 | $18.29 | -10.12% | $20.35 | $20.35 | $17.89 | 419.50K |
| 2026-05-29 | $20.35 | -13.15% | $23.43 | $23.43 | $20.01 | 193.40K |
| 2026-05-28 | $23.43 | -3.30% | $24.19 | $24.76 | $23.14 | 194.00K |
| 2026-05-27 | $24.23 | -2.18% | $25.05 | $25.94 | $23.12 | 504.10K |
| 2026-05-26 | $24.77 | +5.09% | $23.96 | $26.70 | $23.96 | 697.90K |