Republic Airways Holdings Inc. - Common Stock (RJET)
19.82
+0.63 (3.28%)
NASDAQ · Last Trade: Dec 16th, 3:14 PM EST
Historical Prices For Republic Airways Holdings Inc. - Common Stock (RJET)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 18.60 | 19.19 | 18.55 | 19.19 | 32,860 | 19.19 |
| 12/12/2025 | 19.00 | 19.02 | 18.10 | 18.69 | 33,919 | 18.69 |
| 12/11/2025 | 19.05 | 20.00 | 18.52 | 19.02 | 12,926 | 19.02 |
| 12/10/2025 | 19.19 | 19.19 | 18.50 | 19.00 | 11,030 | 19.00 |
| 12/09/2025 | 19.30 | 19.45 | 18.50 | 19.25 | 17,884 | 19.25 |
| 12/08/2025 | 19.54 | 20.40 | 19.00 | 19.31 | 20,482 | 19.31 |
| 12/05/2025 | 19.36 | 19.49 | 18.41 | 19.30 | 24,884 | 19.30 |
| 12/04/2025 | 19.00 | 19.21 | 18.04 | 19.01 | 11,153 | 19.01 |
| 12/03/2025 | 17.78 | 19.48 | 17.77 | 19.01 | 24,587 | 19.01 |
| 12/02/2025 | 19.16 | 19.63 | 17.35 | 17.85 | 31,479 | 17.85 |
| 12/01/2025 | 19.50 | 19.84 | 18.68 | 19.30 | 21,676 | 19.30 |
| 11/28/2025 | 20.94 | 21.09 | 20.00 | 20.04 | 15,379 | 20.04 |
| 11/26/2025 | 21.20 | 21.57 | 20.02 | 21.00 | 24,106 | 21.00 |
| 11/25/2025 | 21.05 | 23.71 | 18.78 | 20.95 | 41,579 | 20.95 |