Get the Stockscreener App
18.69
1.74%
-0.33
After Hours:
18.40
-0.29
-1.55%
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 December 12, 2025, is $18.69.
- Republic Airways Holdings Inc all-time high stock price is $21.09, occurred on November 28, 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 7.72% to $18.69 now.
- The 52-week high stock price for RJET is $21.09, representing a 12.84% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for RJET is $17.35, indicating a -7.17% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $20.40 | $19.00 | $1.40 | 20,482.0 | +0.05% |
| Dec 05, 2025 | $19.49 | $18.41 | $1.08 | 24,827.0 | +0.47% |
| Dec 04, 2025 | $19.21 | $18.04 | $1.17 | 10,759.0 | +1.05% |
| Dec 03, 2025 | $19.48 | $17.77 | $1.71 | 24,582.0 | +6.50% |
| Dec 02, 2025 | $19.63 | $17.35 | $2.28 | 31,479.0 | -7.51% |
| Dec 01, 2025 | $19.84 | $18.68 | $1.16 | 21,676.0 | -3.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.40 | $17.35 | $3.05 | 203,480.0 | -6.74% |
| Nov, 2025 | $21.09 | $20.00 | $1.09 | 15,379.0 | +0.00% |
1.02%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):