Skip to main content
RJET logo

Republic Airways Holdings Inc.

RJETNASDAQIndustrialsAirlines

$16.04Today:- (-)1Y −21.36%

As of Oct 16, 2026 close

Market cap
$751.61M
P/E (TTM)
15.35
Forward P/E
-
Dividend yield
12.90%
52-week range
$15.37$26.70
Volume (live)
-
Avg. volume (3M)
78.23K

Republic Airways Holdings (RJET) Historical Stock Prices

Analyze Republic Airways Holdings (RJET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Republic Airways Holdings (RJET) Interactive Price Chart

Interactive historical price chart showing Republic Airways Holdings stock price movements and trends across multiple time periods.

Loading chart...

RJET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RJET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.3416.4916.0116.0416.0469.73K
Oct 15, 202615.7616.3315.6616.2916.2970.32K
Oct 14, 202616.4517.0515.6915.7615.7678.96K
Oct 13, 202616.9617.0716.5916.6916.6991.64K
Oct 12, 202616.9517.1616.9316.9616.9652.03K
Oct 9, 202617.3117.3517.0117.2017.2057.74K
Oct 8, 202617.4217.4216.8917.3117.3179.46K
Oct 7, 202617.3017.7517.2017.7317.7346.04K
Oct 6, 202617.1917.7517.0017.5917.5961.93K
Oct 5, 202617.6417.9117.0117.0617.0678.06K
Oct 2, 202618.3718.4417.4717.6417.6454.50K
Oct 1, 202617.9818.0817.7617.9917.9957.92K
Sep 30, 202618.2918.2917.8018.0618.0653.00K
Sep 29, 202618.4518.5617.9618.1518.1550.83K
Sep 28, 202618.3218.6117.9818.3818.3881.57K
Sep 25, 202619.0019.0018.6018.7018.7050.30K
Sep 24, 202618.7319.0418.0518.7218.7254.76K
Sep 23, 202619.0619.1017.8418.7218.7280.98K
Sep 22, 202618.3819.3318.3219.2819.28122.65K
Sep 21, 202617.7618.0717.5318.0718.0749.25K
Sep 18, 202617.3917.8117.3017.6817.68286.55K
Sep 17, 202617.9518.1917.2717.2917.2957.80K
Sep 16, 202617.5617.7917.2717.7317.7377.29K
Sep 15, 202617.7217.7217.2817.4417.4475.45K
Sep 14, 202617.4217.7517.1717.6417.6464.88K
Sep 11, 202617.5117.7517.2917.6217.6266.01K
Sep 10, 202617.5018.0517.0317.2117.21143.25K
Sep 9, 202617.4117.9817.4017.8217.82117.66K
Sep 8, 202617.8618.0317.5717.6817.6851.21K
Sep 4, 202617.2118.0617.2117.9217.9265.11K
Sep 3, 202617.3317.5017.1417.2217.2276.00K
Sep 2, 202617.2317.5017.0017.1917.1986.61K
Sep 1, 202617.0717.3317.0017.0717.0792.76K
Aug 31, 202618.4018.4017.3817.4117.4188.19K
Aug 28, 202618.4118.7018.3218.4018.4042.36K
Aug 27, 202618.5218.8818.2918.3918.3962.30K
Aug 26, 202619.3019.3018.5318.5518.5554.67K
Aug 25, 202619.1419.3318.5219.1619.1656.17K
Aug 24, 202618.8619.0918.7118.7818.7850.67K
Aug 21, 202618.8019.1618.5818.7518.7594.57K
Aug 20, 202618.6618.9118.1618.5618.5697.40K
Aug 19, 202620.1220.1218.8719.1319.1384.93K
Aug 18, 202620.1420.2019.4919.9019.90123.21K
Aug 17, 202620.2720.3919.9320.2220.2264.20K
Aug 14, 202620.5720.8619.9120.3320.3368.51K
Aug 13, 202620.6820.8920.3220.5820.5864.40K
Aug 12, 202620.8621.4519.8820.5520.5578.81K
Aug 11, 202620.1320.9420.1320.8520.8596.94K
Aug 10, 202621.2921.3120.1020.2020.2055.88K
Aug 7, 202621.3921.6021.1421.3921.3957.87K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.