NASDAQ:RJET | Historical Stock Price | REPUBLIC AIRWAYS HOLDINGS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.98$14.41$29.73$61.34$126.56$261.132018-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$134.10$134.1016,073——
2019-12-30$134.25$134.2518,153——
2019-12-27$137.10$137.1019,733——
2019-12-26$141.15$141.1514,453——
2019-12-24$142.80$142.8012,420——
2019-12-23$141.00$141.0046,447——
2019-12-20$134.70$134.7048,333——
2019-12-19$134.70$134.7036,553——
2019-12-18$131.40$131.4028,327——
2019-12-17$132.15$132.1585,673——
2019-12-16$131.25$131.2531,107——
2019-12-13$132.90$132.9032,600——
2019-12-12$132.45$132.45103,773——
2019-12-11$138.90$138.9045,147——
2019-12-10$136.05$136.0533,980——
2019-12-09$136.65$136.6539,613——
2019-12-06$133.35$133.3532,200——
2019-12-05$130.95$130.9533,407——
2019-12-04$126.45$126.4551,133——
2019-12-03$121.35$121.35101,660——
2019-12-02$105.00$105.0017,873——
2019-11-29$109.05$109.057,767——
2019-11-27$107.25$107.2512,587——
2019-11-26$107.40$107.4011,460——
2019-11-25$106.65$106.6517,120——
2019-11-22$105.90$105.9012,193——
2019-11-21$104.55$104.5513,593——
2019-11-20$106.35$106.3514,520——
2019-11-19$106.35$106.3513,447——
2019-11-18$106.50$106.5012,653——
2019-11-15$107.85$107.8510,060——
2019-11-14$105.90$105.908,427——
2019-11-13$105.30$105.308,747——
2019-11-12$106.65$106.657,380——
2019-11-11$109.50$109.5015,080——
2019-11-08$111.45$111.4514,800——
2019-11-07$114.00$114.0012,340——
2019-11-06$110.25$110.2515,260——
2019-11-05$109.95$109.9517,747——
2019-11-04$113.25$113.2517,153——
2019-11-01$114.60$114.609,453——
2019-10-31$114.30$114.3010,027——
2019-10-30$116.55$116.5510,080——
2019-10-29$116.25$116.2517,093——
2019-10-28$116.10$116.1012,913——
2019-10-25$115.20$115.2018,673——
2019-10-24$111.90$111.9024,447——
2019-10-23$111.90$111.9015,687——
2019-10-22$115.65$115.6527,953——
2019-10-21$109.95$109.9521,460——
2019-10-18$105.75$105.758,333——
2019-10-17$109.05$109.056,760——
2019-10-16$108.45$108.4522,553——
2019-10-15$111.15$111.1544,040——
2019-10-14$105.45$105.4514,940——
2019-10-11$96.45$96.4511,220——
2019-10-10$95.10$95.108,880——
2019-10-09$95.70$95.709,813——
2019-10-08$97.50$97.5010,707——
2019-10-07$97.50$97.507,860——
2019-10-04$95.25$95.2516,360——
2019-10-03$93.75$93.7523,687——
2019-10-02$94.65$94.6523,760——
2019-10-01$97.35$97.3514,993——
2019-09-30$101.25$101.2518,173——
2019-09-27$102.15$102.1513,027——
2019-09-26$103.20$103.2012,720——
2019-09-25$108.90$108.909,187——
2019-09-24$107.55$107.5517,527——
2019-09-23$111.15$111.1513,100——
2019-09-20$112.05$112.0526,667——
2019-09-19$108.60$108.6012,993——
2019-09-18$109.35$109.3512,467——
2019-09-17$111.15$111.1517,540——
2019-09-16$113.25$113.2514,420——
2019-09-13$116.85$116.8526,267——
2019-09-12$112.95$112.9521,020——
2019-09-11$112.80$112.8018,453——
2019-09-10$109.05$109.0527,113——
2019-09-09$105.15$105.1523,327——
2019-09-06$97.35$97.3527,913——
2019-09-05$99.75$99.7543,233——
2019-09-04$98.40$98.4019,607——
2019-09-03$96.90$96.9023,020——
2019-08-30$96.90$96.9071,767——
2019-08-29$100.80$100.8031,073——
2019-08-28$95.85$95.8519,280——
2019-08-27$94.95$94.9529,713——
2019-08-26$96.90$96.9028,547——
2019-08-23$90.15$90.1525,253——
2019-08-22$90.90$90.9012,147——
2019-08-21$93.75$93.7516,773——
2019-08-20$93.90$93.9027,380——
2019-08-19$97.20$97.2025,087——
2019-08-16$92.10$92.1027,780——
2019-08-15$87.45$87.4524,633——
2019-08-14$92.85$92.8542,520——
2019-08-13$92.10$92.1040,600——
2019-08-12$87.60$87.6049,900——
2019-08-09$99.30$99.30207,847——
2019-08-08$146.55$146.5512,027——
2019-08-07$144.00$144.0011,353——
2019-08-06$140.25$140.2512,900——
2019-08-05$136.95$136.9517,840——
2019-08-02$141.90$141.9016,927——
2019-08-01$147.15$147.1511,840——
2019-07-31$153.60$153.6020,720——
2019-07-30$154.80$154.8017,193——
2019-07-29$151.80$151.8017,487——
2019-07-26$152.10$152.1012,873——
2019-07-25$155.40$155.4013,593——
2019-07-24$161.55$161.5522,107——
2019-07-23$156.75$156.7516,807——
2019-07-22$152.10$152.1017,680——
2019-07-19$151.35$151.3517,913——
2019-07-18$153.45$153.4510,500——
2019-07-17$152.10$152.1016,453——
2019-07-16$152.40$152.4020,200——
2019-07-15$148.35$148.3519,740——
2019-07-12$148.20$148.2020,767——
2019-07-11$141.15$141.157,453——
2019-07-10$142.95$142.9513,280——
2019-07-09$142.05$142.0511,520——
2019-07-08$142.95$142.9515,353——
2019-07-05$144.60$144.6011,367——
2019-07-03$142.05$142.055,813——
2019-07-02$140.70$140.7012,000——
2019-07-01$142.80$142.8029,367——
2019-06-28$137.10$137.1098,527——
2019-06-27$137.85$137.8521,880——
2019-06-26$139.95$139.9531,173——
2019-06-25$144.00$144.0022,520——
2019-06-24$152.10$152.1013,327——
2019-06-21$159.90$159.9021,000——
2019-06-20$163.05$163.0516,487——
2019-06-19$160.05$160.0521,527——
2019-06-18$158.85$158.8517,647——
2019-06-17$159.00$159.0019,780——
2019-06-14$162.75$162.7542,827——
2019-06-13$159.30$159.3022,920——
2019-06-12$155.40$155.4019,087——
2019-06-11$154.80$154.8018,047——
2019-06-10$156.75$156.7521,340——
2019-06-07$152.25$152.2535,460——
2019-06-06$143.10$143.1023,180——
2019-06-05$139.50$139.5063,193——
2019-06-04$133.05$133.0511,020——
2019-06-03$135.00$135.0013,527——
2019-05-31$136.80$136.8014,253——
2019-05-30$138.90$138.9013,107——
2019-05-29$136.65$136.6512,447——
2019-05-28$136.50$136.509,400——
2019-05-24$136.20$136.2010,027——
2019-05-23$134.40$134.408,653——
2019-05-22$133.20$133.208,733——
2019-05-21$135.00$135.008,387——
2019-05-20$132.30$132.304,947——
2019-05-17$132.75$132.755,920——
2019-05-16$133.50$133.507,120——
2019-05-15$135.30$135.307,053——
2019-05-14$134.55$134.5511,867——
2019-05-13$132.15$132.1516,947——
2019-05-10$138.00$138.0055,233——
2019-05-09$140.10$140.1026,860——
2019-05-08$137.55$137.557,460——
2019-05-07$137.40$137.407,980——
2019-05-06$139.50$139.505,267——
2019-05-03$139.35$139.356,573——
2019-05-02$137.10$137.106,380——
2019-05-01$135.45$135.456,393——
2019-04-30$137.10$137.109,027——
2019-04-29$136.50$136.505,993——
2019-04-26$131.25$131.257,240——
2019-04-25$130.95$130.954,967——
2019-04-24$131.85$131.858,120——
2019-04-23$130.05$130.059,047——
2019-04-22$129.30$129.307,640——
2019-04-18$127.05$127.057,733——
2019-04-17$124.20$124.205,887——
2019-04-16$120.75$120.755,733——
2019-04-15$121.50$121.506,260——
2019-04-12$127.20$127.2015,900——
2019-04-11$126.90$126.908,473——
2019-04-10$125.10$125.1010,260——
2019-04-09$122.40$122.406,640——
2019-04-08$124.05$124.0515,087——
2019-04-05$126.00$126.008,067——
2019-04-04$128.55$128.556,747——
2019-04-03$130.65$130.655,127——
2019-04-02$128.85$128.856,007——
2019-04-01$129.60$129.609,460——
2019-03-29$125.10$125.1011,767——
2019-03-28$126.00$126.0011,067——
2019-03-27$125.85$125.8513,527——
2019-03-26$121.95$121.9515,053——
2019-03-25$124.20$124.2011,920——
2019-03-22$127.50$127.5019,880——
2019-03-21$131.10$131.1018,707——
2019-03-20$137.40$137.408,393——
2019-03-19$140.40$140.4012,600——
2019-03-18$140.10$140.1012,213——
2019-03-15$141.15$141.1523,560——
2019-03-14$142.80$142.8012,533——
2019-03-13$141.90$141.9017,007——
2019-03-12$140.10$140.1013,947——
2019-03-11$141.15$141.1511,613——
2019-03-08$144.30$144.3013,400——
2019-03-07$143.85$143.8513,793——
2019-03-06$141.15$141.1524,133——
2019-03-05$142.95$142.9510,393——
2019-03-04$145.80$145.8016,260——
2019-03-01$147.75$147.7510,820——
2019-02-28$151.05$151.0510,500——
2019-02-27$150.75$150.756,287——
2019-02-26$153.15$153.1522,527——
2019-02-25$145.65$145.6521,240——
2019-02-22$150.45$150.4512,720——
2019-02-21$147.00$147.0017,907——
2019-02-20$139.95$139.9511,973——
2019-02-19$145.20$145.2017,793——
2019-02-15$140.85$140.8520,600——
2019-02-14$142.80$142.8026,993——
2019-02-13$134.40$134.4010,340——
2019-02-12$136.65$136.6514,820——
2019-02-11$132.00$132.0012,300——
2019-02-08$132.00$132.0013,987——
2019-02-07$130.95$130.9519,993——
2019-02-06$129.75$129.7528,107——
2019-02-05$128.70$128.7047,993——
2019-02-04$135.15$135.1513,413——
2019-02-01$130.95$130.9513,880——
2019-01-31$131.25$131.257,187——
2019-01-30$138.75$138.757,060——
2019-01-29$132.30$132.3010,213——
2019-01-28$135.60$135.609,607——
2019-01-25$131.10$131.1010,840——
2019-01-24$127.20$127.2012,387——
2019-01-23$126.30$126.3011,567——
2019-01-22$130.80$130.8016,653——
2019-01-18$129.75$129.759,647——
2019-01-17$128.25$128.259,460——
2019-01-16$124.05$124.059,393——
2019-01-15$122.85$122.859,500——
2019-01-14$120.75$120.7512,440——
2019-01-11$116.25$116.2516,673——
2019-01-10$114.90$114.9014,207——
2019-01-09$118.95$118.9513,900——
2019-01-08$118.35$118.3514,447——
2019-01-07$116.55$116.5519,980——
2019-01-04$109.95$109.9517,547——
2019-01-03$108.30$108.3021,200——
2019-01-02$115.50$115.5017,340——