Republic Airways Holdings Inc (RJET) Exchange: NASDAQ
Data as of May 15, 2025
$1.31 ($0.02) 1.55%
Republic Airways Holdings Inc - Daily Information
Click for more stock information on Republic Airways Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 15, 2025 |
| Open | $1.33 |
| Previous Close | $1.31 |
| High | $1.40 |
| Low | $0.99 |
| Adjusted Open | $1.33 |
| Previous Adjusted Close | $1.31 |
| Adjusted High | $1.40 |
| Adjusted Low | $0.99 |
About Republic Airways Holdings Inc (RJET)
DELISTED - Republic Airways Holdings Inc. is a holding company. The Company offers scheduled passenger services through its wholly-owned operating air carrier subsidiaries: Chautauqua Airlines, Inc. (Chautauqua), Shuttle America Corporation (Shuttle), Republic Airline Inc. (Republic Airline) and Frontier Airlines, Inc. (Frontier). As of December 31, 2011, its operating subsidiaries offered scheduled passenger service on 1,483 flights daily to 132 cities in 42 states, Canada, Mexico, and Costa Rica under Frontier operations as Frontier and through fixed-fee code-share agreements with AMR Corp., the parent of American Airlines, Inc. (American), Continental Airlines, Inc. (Continental), Delta Air Lines, Inc. (Delta), United Air Lines, Inc. (United), and US Airways, Inc. (US Airways). In December 2013, Republic Airways Holdings Inc closed the sale of Frontier Airlines to an investment fund affiliated with Indigo Partners LLC.
Invest in Republic Airways Holdings Inc (RJET)
Historical Stock Data for Republic Airways Holdings Inc (RJET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-03-07 | $1.33 | $1.40 | $0.99 | $1.31 | $1.31 | 10,048,339 |
| 2016-03-04 | $1.65 | $1.74 | $1.25 | $1.29 | $1.29 | 9,060,631 |
| 2016-03-03 | $0.95 | $1.64 | $0.94 | $1.60 | $1.60 | 17,660,146 |
| 2016-03-02 | $0.73 | $0.96 | $0.71 | $0.93 | $0.93 | 7,661,076 |
| 2016-03-01 | $0.69 | $0.77 | $0.68 | $0.69 | $0.69 | 4,462,116 |
| 2016-02-29 | $0.89 | $1.04 | $0.61 | $0.63 | $0.63 | 18,638,577 |
| 2016-02-26 | $0.62 | $1.20 | $0.61 | $0.92 | $0.92 | 17,110,268 |
| 2016-02-25 | $3.44 | $3.54 | $3.32 | $3.44 | $3.44 | 1,954,604 |
| 2016-02-24 | $3.25 | $3.45 | $3.15 | $3.41 | $3.41 | 1,028,999 |
| 2016-02-23 | $3.33 | $3.44 | $3.15 | $3.33 | $3.33 | 1,119,990 |
| 2016-02-22 | $3.14 | $3.39 | $3.11 | $3.37 | $3.37 | 1,266,108 |
| 2016-02-19 | $3.05 | $3.45 | $3.04 | $3.15 | $3.15 | 2,985,883 |
| 2016-02-18 | $2.51 | $2.95 | $2.43 | $2.94 | $2.94 | 1,365,166 |
| 2016-02-17 | $2.42 | $2.56 | $2.42 | $2.48 | $2.48 | 982,518 |
| 2016-02-16 | $2.32 | $2.43 | $2.20 | $2.41 | $2.41 | 627,312 |
| 2016-02-12 | $2.30 | $2.37 | $2.15 | $2.30 | $2.30 | 1,192,705 |
| 2016-02-11 | $2.18 | $2.32 | $2.13 | $2.31 | $2.31 | 958,814 |
| 2016-02-10 | $2.14 | $2.22 | $2.09 | $2.21 | $2.21 | 1,740,265 |
| 2016-02-09 | $1.91 | $2.14 | $1.82 | $2.10 | $2.10 | 1,039,619 |
| 2016-02-08 | $1.92 | $1.98 | $1.75 | $1.94 | $1.94 | 980,352 |
| 2016-02-05 | $2.05 | $2.12 | $1.92 | $1.92 | $1.92 | 749,672 |
| 2016-02-04 | $2.10 | $2.20 | $2.07 | $2.09 | $2.09 | 1,080,769 |
| 2016-02-03 | $2.01 | $2.12 | $1.97 | $2.07 | $2.07 | 897,980 |
| 2016-02-02 | $2.03 | $2.04 | $1.93 | $2.00 | $2.00 | 1,456,556 |
| 2016-02-01 | $2.09 | $2.12 | $1.99 | $2.08 | $2.08 | 804,574 |
| 2016-01-29 | $1.92 | $2.13 | $1.91 | $2.13 | $2.13 | 1,021,137 |
| 2016-01-28 | $2.05 | $2.05 | $1.88 | $1.95 | $1.95 | 837,326 |
| 2016-01-27 | $2.13 | $2.16 | $1.96 | $1.99 | $1.99 | 1,510,445 |
| 2016-01-26 | $1.94 | $2.12 | $1.91 | $2.12 | $2.12 | 1,107,430 |
| 2016-01-25 | $2.00 | $2.17 | $1.91 | $1.96 | $1.96 | 975,403 |
| 2016-01-22 | $1.75 | $1.98 | $1.75 | $1.94 | $1.94 | 1,520,963 |
| 2016-01-21 | $1.73 | $1.80 | $1.68 | $1.72 | $1.72 | 1,442,062 |
| 2016-01-20 | $1.77 | $1.79 | $1.61 | $1.75 | $1.75 | 1,613,620 |
| 2016-01-19 | $1.93 | $1.95 | $1.75 | $1.76 | $1.76 | 1,821,080 |
| 2016-01-15 | $2.04 | $2.04 | $1.86 | $1.95 | $1.95 | 1,801,550 |
| 2016-01-14 | $2.07 | $2.17 | $2.00 | $2.08 | $2.08 | 1,740,705 |
| 2016-01-13 | $2.10 | $2.20 | $2.00 | $2.06 | $2.06 | 2,090,839 |
| 2016-01-12 | $2.23 | $2.23 | $2.08 | $2.12 | $2.12 | 1,612,197 |
| 2016-01-11 | $2.36 | $2.51 | $2.07 | $2.17 | $2.17 | 1,825,734 |
| 2016-01-08 | $2.60 | $2.62 | $2.26 | $2.35 | $2.35 | 2,171,272 |
| 2016-01-07 | $2.75 | $2.77 | $2.51 | $2.57 | $2.57 | 1,702,911 |
| 2016-01-06 | $3.10 | $3.10 | $2.63 | $2.79 | $2.79 | 2,580,607 |
| 2016-01-05 | $3.41 | $3.43 | $2.94 | $3.08 | $3.08 | 3,719,652 |
| 2016-01-04 | $3.87 | $3.87 | $3.56 | $3.62 | $3.62 | 895,458 |
| 2015-12-31 | $3.82 | $3.96 | $3.72 | $3.93 | $3.93 | 782,109 |
| 2015-12-30 | $3.99 | $4.00 | $3.81 | $3.83 | $3.83 | 694,863 |
| 2015-12-29 | $4.17 | $4.24 | $3.85 | $3.97 | $3.97 | 1,198,494 |
| 2015-12-28 | $4.30 | $4.37 | $4.17 | $4.18 | $4.18 | 547,749 |
| 2015-12-24 | $4.20 | $4.34 | $4.20 | $4.29 | $4.29 | 719,727 |
| 2015-12-23 | $4.20 | $4.34 | $4.11 | $4.23 | $4.23 | 932,236 |
| 2015-12-22 | $4.32 | $4.35 | $4.19 | $4.20 | $4.20 | 757,059 |
| 2015-12-21 | $4.40 | $4.50 | $4.28 | $4.29 | $4.29 | 1,988,250 |
| 2015-12-18 | $4.41 | $4.41 | $4.16 | $4.38 | $4.38 | 2,686,811 |
| 2015-12-17 | $4.35 | $4.47 | $4.34 | $4.38 | $4.38 | 777,949 |
| 2015-12-16 | $4.29 | $4.42 | $4.29 | $4.34 | $4.34 | 1,052,941 |
| 2015-12-15 | $4.18 | $4.31 | $4.14 | $4.25 | $4.25 | 696,487 |
| 2015-12-14 | $4.12 | $4.21 | $4.04 | $4.16 | $4.16 | 720,834 |
| 2015-12-11 | $4.28 | $4.32 | $4.12 | $4.13 | $4.13 | 503,061 |
| 2015-12-10 | $4.15 | $4.38 | $4.12 | $4.34 | $4.34 | 658,930 |
| 2015-12-09 | $4.25 | $4.32 | $4.05 | $4.12 | $4.12 | 859,154 |
| 2015-12-08 | $4.59 | $4.60 | $4.22 | $4.25 | $4.25 | 1,480,774 |
| 2015-12-07 | $4.56 | $4.83 | $4.56 | $4.63 | $4.63 | 1,090,774 |
| 2015-12-04 | $4.42 | $4.62 | $4.41 | $4.54 | $4.54 | 986,416 |
| 2015-12-03 | $4.50 | $4.67 | $4.38 | $4.42 | $4.42 | 835,088 |
| 2015-12-02 | $4.30 | $4.60 | $4.30 | $4.49 | $4.49 | 939,386 |
| 2015-12-01 | $4.26 | $4.35 | $4.25 | $4.29 | $4.29 | 829,482 |
| 2015-11-30 | $4.46 | $4.50 | $4.21 | $4.24 | $4.24 | 791,566 |
| 2015-11-27 | $4.27 | $4.42 | $4.25 | $4.40 | $4.40 | 223,525 |
| 2015-11-25 | $4.35 | $4.35 | $4.24 | $4.30 | $4.30 | 483,811 |
| 2015-11-24 | $4.36 | $4.46 | $4.22 | $4.33 | $4.33 | 784,101 |
| 2015-11-23 | $4.42 | $4.45 | $4.30 | $4.36 | $4.36 | 977,095 |
| 2015-11-20 | $4.53 | $4.62 | $4.38 | $4.40 | $4.40 | 810,894 |
| 2015-11-19 | $4.44 | $4.63 | $4.42 | $4.50 | $4.50 | 1,094,313 |
| 2015-11-18 | $4.49 | $4.51 | $4.40 | $4.43 | $4.43 | 1,000,610 |
| 2015-11-17 | $4.60 | $4.78 | $4.46 | $4.50 | $4.50 | 929,539 |
| 2015-11-16 | $4.71 | $4.71 | $4.38 | $4.58 | $4.58 | 929,180 |
| 2015-11-13 | $4.50 | $4.80 | $4.47 | $4.69 | $4.69 | 928,139 |
| 2015-11-12 | $4.78 | $4.84 | $4.34 | $4.55 | $4.55 | 1,461,661 |
| 2015-11-11 | $4.56 | $4.92 | $4.56 | $4.79 | $4.79 | 1,280,005 |
| 2015-11-10 | $4.61 | $4.69 | $4.52 | $4.57 | $4.57 | 858,517 |
| 2015-11-09 | $4.90 | $4.99 | $4.64 | $4.66 | $4.66 | 1,704,386 |
| 2015-11-06 | $5.04 | $5.09 | $4.89 | $4.98 | $4.98 | 1,355,844 |
| 2015-11-05 | $5.50 | $5.60 | $4.67 | $5.11 | $5.11 | 3,215,463 |
| 2015-11-04 | $5.75 | $5.83 | $5.55 | $5.79 | $5.79 | 1,095,296 |
| 2015-11-03 | $5.78 | $5.89 | $5.67 | $5.71 | $5.71 | 1,030,922 |
| 2015-11-02 | $5.75 | $5.94 | $5.70 | $5.77 | $5.77 | 1,010,706 |
| 2015-10-30 | $5.65 | $5.83 | $5.63 | $5.76 | $5.76 | 1,208,991 |
| 2015-10-29 | $5.72 | $5.84 | $5.52 | $5.66 | $5.66 | 1,104,779 |
| 2015-10-28 | $5.88 | $6.04 | $5.72 | $5.77 | $5.77 | 1,428,329 |
| 2015-10-27 | $6.33 | $6.80 | $5.33 | $5.88 | $5.88 | 6,153,953 |
| 2015-10-26 | $5.99 | $6.39 | $5.89 | $6.35 | $6.35 | 2,998,461 |
| 2015-10-23 | $5.77 | $6.00 | $5.75 | $5.92 | $5.92 | 1,341,000 |
| 2015-10-22 | $5.65 | $5.85 | $5.56 | $5.76 | $5.76 | 1,185,551 |
| 2015-10-21 | $5.72 | $5.84 | $5.57 | $5.59 | $5.59 | 876,983 |
| 2015-10-20 | $5.60 | $5.91 | $5.54 | $5.74 | $5.74 | 1,316,630 |
| 2015-10-19 | $5.60 | $5.65 | $5.52 | $5.57 | $5.57 | 641,301 |
| 2015-10-16 | $5.72 | $5.75 | $5.47 | $5.59 | $5.59 | 1,050,247 |
| 2015-10-15 | $5.67 | $5.71 | $5.42 | $5.66 | $5.66 | 1,074,387 |
| 2015-10-14 | $5.79 | $5.82 | $5.59 | $5.62 | $5.62 | 1,063,619 |
| 2015-10-13 | $5.71 | $5.82 | $5.63 | $5.73 | $5.73 | 1,741,793 |
| 2015-10-12 | $5.85 | $5.90 | $5.70 | $5.71 | $5.71 | 1,112,313 |
| 2015-10-09 | $6.05 | $6.13 | $5.77 | $5.83 | $5.83 | 1,874,503 |
| 2015-10-08 | $5.87 | $6.21 | $5.71 | $5.99 | $5.99 | 1,896,105 |
| 2015-10-07 | $6.20 | $6.29 | $5.29 | $5.94 | $5.94 | 5,487,312 |
| 2015-10-06 | $6.45 | $6.60 | $6.21 | $6.28 | $6.28 | 2,027,699 |
| 2015-10-05 | $6.05 | $6.55 | $6.05 | $6.43 | $6.43 | 3,601,010 |
| 2015-10-02 | $5.90 | $6.14 | $5.80 | $6.01 | $6.01 | 2,010,117 |
| 2015-10-01 | $5.85 | $6.27 | $5.67 | $6.09 | $6.09 | 3,314,041 |
| 2015-09-30 | $5.83 | $5.87 | $5.37 | $5.78 | $5.78 | 4,857,850 |
| 2015-09-29 | $5.91 | $6.28 | $5.53 | $5.97 | $5.97 | 15,848,222 |
| 2015-09-28 | $2.79 | $5.45 | $2.65 | $5.29 | $5.29 | 14,419,670 |
| 2015-09-25 | $3.00 | $3.04 | $2.81 | $2.91 | $2.91 | 1,477,452 |
| 2015-09-24 | $2.81 | $3.00 | $2.79 | $2.95 | $2.95 | 1,176,749 |
| 2015-09-23 | $2.97 | $3.05 | $2.72 | $2.88 | $2.88 | 1,769,396 |
| 2015-09-22 | $3.07 | $3.13 | $2.84 | $3.00 | $3.00 | 2,125,664 |
| 2015-09-21 | $3.31 | $3.40 | $3.07 | $3.13 | $3.13 | 1,580,705 |
| 2015-09-18 | $3.31 | $3.40 | $3.25 | $3.30 | $3.30 | 2,358,093 |
| 2015-09-17 | $3.25 | $3.44 | $3.22 | $3.36 | $3.36 | 1,909,342 |
| 2015-09-16 | $3.22 | $3.61 | $3.18 | $3.45 | $3.45 | 2,623,209 |
| 2015-09-15 | $3.19 | $3.32 | $3.16 | $3.22 | $3.22 | 1,597,255 |
| 2015-09-14 | $3.34 | $3.43 | $3.12 | $3.25 | $3.25 | 2,441,538 |
| 2015-09-11 | $3.23 | $3.51 | $3.23 | $3.40 | $3.40 | 2,876,973 |
| 2015-09-10 | $3.48 | $3.49 | $3.23 | $3.26 | $3.26 | 2,264,017 |
| 2015-09-09 | $3.11 | $3.56 | $2.96 | $3.35 | $3.35 | 4,486,324 |
| 2015-09-08 | $3.26 | $3.43 | $3.03 | $3.09 | $3.09 | 2,511,789 |
| 2015-09-04 | $2.89 | $3.33 | $2.79 | $3.26 | $3.26 | 3,692,868 |
| 2015-09-03 | $2.94 | $3.55 | $2.76 | $3.02 | $3.02 | 6,685,760 |
| 2015-09-02 | $2.07 | $3.21 | $2.05 | $3.01 | $3.01 | 10,024,573 |
| 2015-09-01 | $2.90 | $3.10 | $2.85 | $3.03 | $3.03 | 2,306,921 |
| 2015-08-31 | $2.88 | $3.50 | $2.85 | $3.08 | $3.08 | 5,487,608 |
| 2015-08-28 | $2.59 | $2.72 | $2.46 | $2.65 | $2.65 | 2,162,565 |
| 2015-08-27 | $2.16 | $2.79 | $1.97 | $2.54 | $2.54 | 8,193,747 |
| 2015-08-26 | $2.76 | $3.03 | $2.02 | $2.12 | $2.12 | 11,287,493 |
| 2015-08-25 | $3.51 | $3.58 | $3.31 | $3.35 | $3.35 | 1,247,127 |
| 2015-08-24 | $3.06 | $3.45 | $2.67 | $3.19 | $3.19 | 1,648,232 |
| 2015-08-21 | $3.55 | $3.63 | $3.23 | $3.41 | $3.41 | 2,776,515 |
| 2015-08-20 | $3.73 | $3.76 | $3.57 | $3.60 | $3.60 | 905,820 |
| 2015-08-19 | $3.76 | $3.79 | $3.53 | $3.73 | $3.73 | 1,716,605 |
| 2015-08-18 | $3.84 | $3.91 | $3.64 | $3.72 | $3.72 | 1,472,091 |
| 2015-08-17 | $3.80 | $3.96 | $3.80 | $3.90 | $3.90 | 836,385 |
| 2015-08-14 | $3.90 | $3.96 | $3.83 | $3.85 | $3.85 | 833,493 |
| 2015-08-13 | $4.05 | $4.17 | $3.88 | $3.89 | $3.89 | 1,179,152 |
| 2015-08-12 | $3.97 | $4.08 | $3.77 | $4.07 | $4.07 | 1,546,750 |
| 2015-08-11 | $4.00 | $4.11 | $3.95 | $4.00 | $4.00 | 1,677,669 |
| 2015-08-10 | $3.91 | $4.18 | $3.82 | $4.01 | $4.01 | 2,907,244 |
Republic Airways Holdings Inc (RJET) News Headlines
.jpg)
.jpg)
Republic Airways CEO Bryan Bedford is leading candidate to head FAA, sources say
None
reuters.com March 12, 2025.jpg)
Recent Republic Airways Holdings Inc (RJET) News
.jpg)
.jpg)
Similar Companies to Republic Airways Holdings Inc (RJET) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |