Get the Stockscreener App
19.31
2.87%
-0.57
After Hours:
19.31
Republic Airways Holdings Inc Stock (RJET) Price History
The historical daily chart and data for Republic Airways Holdings Inc stock (RJET), show that the latest closing stock price as of January 07, 2026, is $19.31.
- Republic Airways Holdings Inc all-time high stock price is $22.03, occurred on December 19, 2025.
- The lowest Republic Airways Holdings Inc stock price recorded was $17.35 on December 02, 2025. Since then, Republic Airways Holdings Inc's stock price has risen over 11.30% to $19.31 now.
- The 52-week high stock price for RJET is $22.03, representing a 14.09% increase from the current share price, occurred on December 19, 2025.
- The 52-week low stock price for RJET is $17.35, indicating a -10.15% decrease from the current share price, occurred on December 02, 2025.
The table below shows more information about RJET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $20.13 | $19.31 | $0.82 | 49,776.0 | -2.87% |
| Jan 06, 2026 | $20.67 | $19.55 | $1.12 | 48,970.0 | -2.93% |
| Jan 05, 2026 | $21.00 | $19.54 | $1.46 | 51,237.0 | +4.38% |
| Jan 02, 2026 | $20.73 | $18.33 | $2.40 | 144,863.0 | +6.80% |
| Dec 31, 2025 | $19.01 | $18.12 | $0.885 | 62,939.0 | -0.70% |
| Dec 30, 2025 | $19.30 | $17.55 | $1.75 | 121,013.0 | -3.47% |
| Dec 29, 2025 | $19.99 | $18.75 | $1.24 | 70,659.0 | -2.86% |
| Dec 26, 2025 | $20.80 | $19.58 | $1.22 | 61,346.0 | -4.22% |
| Dec 24, 2025 | $20.89 | $19.80 | $1.09 | 91,110.0 | +0.22% |
| Dec 23, 2025 | $21.46 | $20.55 | $0.9028 | 38,107.0 | -1.84% |
| Dec 22, 2025 | $21.77 | $19.86 | $1.91 | 107,403.0 | +4.39% |
| Dec 19, 2025 | $22.03 | $19.73 | $2.30 | 149,547.0 | -3.60% |
| Dec 18, 2025 | $20.81 | $19.30 | $1.51 | 38,257.0 | +4.36% |
| Dec 17, 2025 | $20.07 | $18.75 | $1.32 | 86,399.0 | +0.35% |
| Dec 16, 2025 | $19.90 | $18.73 | $1.17 | 34,478.0 | +3.54% |
| Dec 15, 2025 | $19.19 | $18.55 | $0.64 | 32,860.0 | +2.68% |
| Dec 12, 2025 | $19.02 | $18.10 | $0.925 | 13,921.0 | -1.74% |
| Dec 11, 2025 | $20.00 | $18.52 | $1.48 | 12,919.0 | +0.11% |
| Dec 10, 2025 | $19.19 | $18.50 | $0.69 | 11,030.0 | -1.30% |
| Dec 09, 2025 | $19.45 | $18.50 | $0.9471 | 17,884.0 | -0.31% |
Republic Airways Holdings Inc Stock (RJET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Republic Airways Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RJET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Republic Airways Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Republic Airways Holdings Inc Stock (RJET) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $21.00 | $18.33 | $2.67 | 344,622.0 | +5.12% |
Republic Airways Holdings Inc Stock (RJET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.03 | $17.35 | $4.68 | 1,020,738.0 | -7.68% |
| Nov, 2025 | $21.09 | $20.00 | $1.09 | 15,379.0 | +0.00% |
1.32%
3.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):