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 |
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 |