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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.35$100.3566,093——
2020-12-30$96.00$96.0041,767——
2020-12-29$92.70$92.7040,413——
2020-12-28$93.45$93.4540,213——
2020-12-24$94.35$94.3529,507——
2020-12-23$96.00$96.0040,720——
2020-12-22$93.00$93.0048,053——
2020-12-21$97.05$97.0555,813——
2020-12-18$98.55$98.5549,373——
2020-12-17$102.60$102.6057,433——
2020-12-16$102.90$102.9039,700——
2020-12-15$104.55$104.5554,160——
2020-12-14$101.25$101.2571,513——
2020-12-11$106.20$106.2077,140——
2020-12-10$110.40$110.40103,460——
2020-12-09$108.45$108.45126,767——
2020-12-08$114.45$114.45106,347——
2020-12-07$115.65$115.6580,313——
2020-12-04$115.95$115.95108,620——
2020-12-03$114.45$114.45129,600——
2020-12-02$107.40$107.4096,413——
2020-12-01$100.95$100.95159,573——
2020-11-30$95.70$95.7084,120——
2020-11-27$100.20$100.2084,507——
2020-11-25$93.60$93.60132,180——
2020-11-24$92.25$92.25139,687——
2020-11-23$82.20$82.20101,393——
2020-11-20$74.70$74.7033,020——
2020-11-19$75.15$75.1532,960——
2020-11-18$73.80$73.8075,660——
2020-11-17$75.45$75.4564,360——
2020-11-16$71.10$71.10152,493——
2020-11-13$64.95$64.9567,193——
2020-11-12$60.00$60.0083,347——
2020-11-11$60.90$60.9096,653——
2020-11-10$64.50$64.50177,307——
2020-11-09$56.70$56.70135,547——
2020-11-06$51.30$51.3017,087——
2020-11-05$50.40$50.4016,533——
2020-11-04$49.50$49.5013,800——
2020-11-03$51.75$51.7529,807——
2020-11-02$48.75$48.7518,173——
2020-10-30$47.40$47.4021,547——
2020-10-29$48.00$48.0062,773——
2020-10-28$48.00$48.0036,673——
2020-10-27$51.30$51.3028,793——
2020-10-26$52.20$52.2022,313——
2020-10-23$55.35$55.3523,360——
2020-10-22$53.40$53.4031,933——
2020-10-21$51.60$51.6015,853——
2020-10-20$52.20$52.2037,800——
2020-10-19$51.00$51.0033,040——
2020-10-16$51.45$51.4542,867——
2020-10-15$52.65$52.6523,267——
2020-10-14$52.80$52.8055,420——
2020-10-13$50.40$50.4070,567——
2020-10-12$54.60$54.6056,253——
2020-10-09$56.70$56.70163,800——
2020-10-08$50.70$50.7089,027——
2020-10-07$45.30$45.3015,680——
2020-10-06$44.85$44.8527,433——
2020-10-05$46.20$46.2018,300——
2020-10-02$45.45$45.4534,207——
2020-10-01$44.25$44.2518,060——
2020-09-30$44.25$44.2520,680——
2020-09-29$44.10$44.1028,107——
2020-09-28$46.05$46.0521,060——
2020-09-25$44.40$44.4024,027——
2020-09-24$43.80$43.8027,607——
2020-09-23$45.15$45.1537,933——
2020-09-22$46.80$46.8035,980——
2020-09-21$47.25$47.2532,180——
2020-09-18$49.80$49.8032,400——
2020-09-17$51.30$51.3012,207——
2020-09-16$52.20$52.2023,173——
2020-09-15$51.45$51.4521,187——
2020-09-14$50.10$50.1013,167——
2020-09-11$49.05$49.0523,547——
2020-09-10$50.85$50.8518,480——
2020-09-09$51.00$51.0030,300——
2020-09-08$52.20$52.2049,160——
2020-09-04$52.95$52.9533,140——
2020-09-03$53.40$53.4029,207——
2020-09-02$55.05$55.0532,353——
2020-09-01$54.75$54.7523,847——
2020-08-31$54.90$54.9022,947——
2020-08-28$57.30$57.3031,753——
2020-08-27$54.90$54.9022,067——
2020-08-26$52.95$52.9524,413——
2020-08-25$55.05$55.0524,880——
2020-08-24$55.05$55.0527,953——
2020-08-21$54.00$54.0021,787——
2020-08-20$55.35$55.3525,760——
2020-08-19$56.70$56.7020,620——
2020-08-18$55.80$55.8037,287——
2020-08-17$56.40$56.4042,680——
2020-08-14$59.25$59.2546,433——
2020-08-13$58.05$58.0551,640——
2020-08-12$58.65$58.6577,900——
2020-08-11$55.65$55.65192,573——
2020-08-10$52.35$52.3570,493——
2020-08-07$49.05$49.0538,473——
2020-08-06$48.30$48.3029,360——
2020-08-05$48.15$48.1529,793——
2020-08-04$47.70$47.7037,147——
2020-08-03$45.60$45.6038,087——
2020-07-31$46.50$46.5043,907——
2020-07-30$47.70$47.7027,240——
2020-07-29$48.00$48.0030,540——
2020-07-28$48.45$48.4527,960——
2020-07-27$48.30$48.3046,240——
2020-07-24$50.40$50.4017,460——
2020-07-23$51.00$51.0048,660——
2020-07-22$49.35$49.3532,147——
2020-07-21$49.35$49.3550,127——
2020-07-20$50.25$50.2545,147——
2020-07-17$52.05$52.0539,493——
2020-07-16$53.40$53.4076,160——
2020-07-15$53.25$53.25101,633——
2020-07-14$49.95$49.9569,120——
2020-07-13$52.65$52.65154,447——
2020-07-10$48.15$48.1527,247——
2020-07-09$46.05$46.0542,547——
2020-07-08$48.30$48.3063,920——
2020-07-07$48.45$48.4542,333——
2020-07-06$50.40$50.4043,753——
2020-07-02$49.50$49.5040,947——
2020-07-01$49.95$49.9556,453——
2020-06-30$51.60$51.6036,140——
2020-06-29$52.35$52.3566,280——
2020-06-26$51.15$51.1578,860——
2020-06-25$51.45$51.4552,173——
2020-06-24$49.95$49.9558,780——
2020-06-23$53.10$53.1040,327——
2020-06-22$52.80$52.8058,980——
2020-06-19$53.70$53.7070,380——
2020-06-18$55.35$55.3539,540——
2020-06-17$56.25$56.2568,740——
2020-06-16$56.70$56.7090,280——
2020-06-15$54.00$54.0087,713——
2020-06-12$53.85$53.85286,387——
2020-06-11$46.35$46.35162,220——
2020-06-10$57.30$57.30161,573——
2020-06-09$66.45$66.45124,020——
2020-06-08$71.85$71.85272,407——
2020-06-05$64.65$64.65270,073——
2020-06-04$58.35$58.35252,913——
2020-06-03$54.30$54.30111,993——
2020-06-02$50.70$50.7090,613——
2020-06-01$50.25$50.2569,493——
2020-05-29$48.75$48.7564,767——
2020-05-28$51.15$51.1591,040——
2020-05-27$55.50$55.50149,267——
2020-05-26$56.10$56.1062,247——
2020-05-22$52.50$52.5041,020——
2020-05-21$53.55$53.5562,520——
2020-05-20$53.55$53.5583,427——
2020-05-19$47.25$47.2571,627——
2020-05-18$48.00$48.00123,193——
2020-05-15$46.95$46.95107,520——
2020-05-14$49.95$49.9545,940——
2020-05-13$54.45$54.4533,560——
2020-05-12$56.10$56.1049,500——
2020-05-11$60.90$60.9058,600——
2020-05-08$60.15$60.1539,253——
2020-05-07$55.35$55.3532,040——
2020-05-06$53.25$53.2542,093——
2020-05-05$58.05$58.0525,160——
2020-05-04$59.85$59.8537,620——
2020-05-01$62.25$62.2537,560——
2020-04-30$68.25$68.2577,540——
2020-04-29$61.50$61.50110,160——
2020-04-28$54.45$54.4578,133——
2020-04-27$46.05$46.0541,833——
2020-04-24$42.90$42.9050,900——
2020-04-23$45.00$45.0033,673——
2020-04-22$43.95$43.9564,553——
2020-04-21$48.15$48.1531,480——
2020-04-20$45.60$45.6053,553——
2020-04-17$49.35$49.3570,433——
2020-04-16$51.45$51.4566,813——
2020-04-15$61.20$61.2073,933——
2020-04-14$62.40$62.4065,593——
2020-04-13$57.90$57.9048,233——
2020-04-09$59.70$59.7075,333——
2020-04-08$48.75$48.7553,807——
2020-04-07$41.10$41.10104,367——
2020-04-06$37.80$37.80131,893——
2020-04-03$31.95$31.9576,560——
2020-04-02$37.80$37.8063,427——
2020-04-01$45.45$45.4534,233——
2020-03-31$49.35$49.3556,327——
2020-03-30$46.65$46.6594,627——
2020-03-27$59.10$59.1055,460——
2020-03-26$61.35$61.3584,573——
2020-03-25$48.60$48.60112,807——
2020-03-24$51.45$51.4556,913——
2020-03-23$45.30$45.3056,460——
2020-03-20$46.95$46.9594,480——
2020-03-19$40.50$40.5068,253——
2020-03-18$43.35$43.3552,880——
2020-03-17$51.00$51.0063,687——
2020-03-16$55.80$55.8059,340——
2020-03-13$70.80$70.8099,407——
2020-03-12$55.95$55.9552,093——
2020-03-11$67.95$67.9525,320——
2020-03-10$81.45$81.4540,333——
2020-03-09$77.85$77.8527,920——
2020-03-06$86.40$86.4035,593——
2020-03-05$80.10$80.1040,433——
2020-03-04$90.90$90.9024,613——
2020-03-03$87.15$87.1520,500——
2020-03-02$89.25$89.2526,613——
2020-02-28$86.55$86.5521,960——
2020-02-27$88.50$88.5034,613——
2020-02-26$94.50$94.5015,853——
2020-02-25$100.50$100.5028,720——
2020-02-24$108.60$108.6019,473——
2020-02-21$115.20$115.2019,553——
2020-02-20$116.55$116.5518,540——
2020-02-19$114.15$114.159,480——
2020-02-18$115.35$115.3512,720——
2020-02-14$119.10$119.1012,720——
2020-02-13$121.35$121.357,220——
2020-02-12$125.25$125.2511,467——
2020-02-11$126.90$126.9040,847——
2020-02-10$118.65$118.6517,413——
2020-02-07$117.15$117.1518,987——
2020-02-06$123.75$123.7510,287——
2020-02-05$125.25$125.2510,820——
2020-02-04$123.60$123.6013,593——
2020-02-03$124.35$124.3513,553——
2020-01-31$128.10$128.1027,793——
2020-01-30$129.90$129.9010,360——
2020-01-29$129.00$129.008,953——
2020-01-28$129.60$129.6014,640——
2020-01-27$130.65$130.6523,753——
2020-01-24$138.15$138.157,693——
2020-01-23$140.55$140.5512,527——
2020-01-22$135.00$135.009,247——
2020-01-21$136.05$136.0513,393——
2020-01-17$139.05$139.0514,367——
2020-01-16$140.40$140.4016,487——
2020-01-15$134.40$134.4012,093——
2020-01-14$133.05$133.0520,220——
2020-01-13$130.50$130.5014,487——
2020-01-10$129.60$129.6010,773——
2020-01-09$131.85$131.8510,773——
2020-01-08$130.35$130.3518,433——
2020-01-07$128.70$128.7011,493——
2020-01-06$128.40$128.4015,540——
2020-01-03$130.35$130.3518,767——
2020-01-02$132.60$132.6016,540——