5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+16.03%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
-3.50%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.40 | $19.87 (-2.6%) | $20.77 | $19.62 | 98.10 K | $912.03 M |
| 11/04/2026 | $19.50 | $20.50 (5.13%) | $21.00 | $19.50 | 179.70 K | $940.95 M |
| 11/03/2026 | $19.64 | $19.11 (-2.7%) | $19.65 | $19.02 | 96.90 K | $877.15 M |
| 11/02/2026 | $20.19 | $19.64 (-2.72%) | $20.90 | $19.20 | 179.40 K | $901.48 M |
| 10/30/2026 | $19.81 | $19.32 (-2.47%) | $19.97 | $19.00 | 63.90 K | $886.79 M |
| 10/29/2026 | $19.10 | $19.97 (4.55%) | $20.62 | $18.99 | 162.51 K | $916.62 M |
| 10/28/2026 | $18.05 | $18.48 (2.38%) | $18.49 | $17.96 | 87.44 K | $848.23 M |
| 10/27/2026 | $17.50 | $18.18 (3.89%) | $18.18 | $17.22 | 79.50 K | $834.46 M |
| 10/26/2026 | $17.24 | $17.30 (0.35%) | $17.36 | $16.82 | 55.71 K | $794.07 M |
| 10/23/2026 | $16.97 | $16.94 (-0.18%) | $17.02 | $16.49 | 66.07 K | $774.30 M |
| 10/22/2026 | $16.33 | $17.19 (5.27%) | $17.37 | $16.31 | 55.03 K | $785.73 M |
| 10/21/2026 | $16.21 | $16.58 (2.28%) | $16.89 | $16.21 | 68.60 K | $757.84 M |
| 10/20/2026 | $16.08 | $16.23 (0.93%) | $16.71 | $15.91 | 45.91 K | $741.85 M |
| 10/19/2026 | $16.20 | $16.03 (-1.05%) | $16.55 | $15.95 | 62.81 K | $732.70 M |
| 10/16/2026 | $16.34 | $16.04 (-1.84%) | $16.49 | $16.01 | 69.75 K | $733.16 M |
| 10/15/2026 | $15.76 | $16.29 (3.36%) | $16.33 | $15.66 | 70.32 K | $744.59 M |
| 10/14/2026 | $16.45 | $15.76 (-4.19%) | $17.05 | $15.69 | 79.50 K | $720.36 M |
| 10/13/2026 | $16.96 | $16.69 (-1.59%) | $17.07 | $16.59 | 91.67 K | $762.87 M |
| 10/12/2026 | $16.95 | $16.96 (0.06%) | $17.16 | $16.93 | 52.03 K | $775.21 M |
| 10/09/2026 | $17.31 | $17.20 (-0.64%) | $17.35 | $17.01 | 57.75 K | $786.18 M |
| 10/08/2026 | $17.42 | $17.31 (-0.63%) | $17.42 | $16.89 | 79.50 K | $791.21 M |
| 10/07/2026 | $17.30 | $17.73 (2.49%) | $17.75 | $17.20 | 46.04 K | $810.41 M |
| 10/06/2026 | $17.19 | $17.59 (2.33%) | $17.75 | $17.00 | 62.61 K | $804.01 M |
| 10/05/2026 | $17.64 | $17.06 (-3.29%) | $17.91 | $17.01 | 78.10 K | $779.78 M |
| 10/02/2026 | $18.37 | $17.64 (-3.97%) | $18.44 | $17.47 | 54.50 K | $806.30 M |
| 10/01/2026 | $17.98 | $17.99 (0.06%) | $18.08 | $17.76 | 57.92 K | $822.29 M |
| 09/30/2026 | $18.29 | $18.06 (-1.26%) | $18.29 | $17.80 | 53.00 K | $825.49 M |
| 09/29/2026 | $18.45 | $18.15 (-1.63%) | $18.56 | $17.96 | 50.83 K | $829.61 M |
| 09/28/2026 | $18.32 | $18.38 (0.33%) | $18.61 | $17.98 | 81.60 K | $840.12 M |
| 09/25/2026 | $19.00 | $18.70 (-1.58%) | $19.00 | $18.60 | 50.30 K | $854.75 M |
| 09/24/2026 | $18.73 | $18.72 (-0.05%) | $19.04 | $18.05 | 54.80 K | $855.66 M |
| 09/23/2026 | $19.06 | $18.72 (-1.78%) | $19.10 | $17.84 | 81.00 K | $855.66 M |
| 09/22/2026 | $18.38 | $19.28 (4.9%) | $19.33 | $18.32 | 122.65 K | $881.26 M |
| 09/21/2026 | $17.76 | $18.07 (1.75%) | $18.07 | $17.53 | 49.25 K | $825.95 M |
| 09/18/2026 | $17.39 | $17.68 (1.67%) | $17.81 | $17.30 | 286.55 K | $808.12 M |
| 09/17/2026 | $17.95 | $17.29 (-3.68%) | $18.19 | $17.27 | 57.80 K | $790.30 M |
| 09/16/2026 | $17.56 | $17.73 (0.97%) | $17.79 | $17.27 | 77.30 K | $810.41 M |
| 09/15/2026 | $17.72 | $17.44 (-1.58%) | $17.72 | $17.28 | 75.45 K | $797.15 M |
| 09/14/2026 | $17.42 | $17.64 (1.26%) | $17.76 | $17.17 | 64.90 K | $806.30 M |
| 09/11/2026 | $17.51 | $17.62 (0.63%) | $17.75 | $17.29 | 66.01 K | $805.38 M |
| 09/10/2026 | $17.50 | $17.21 (-1.66%) | $18.05 | $17.03 | 143.25 K | $786.64 M |
| 09/09/2026 | $17.41 | $17.82 (2.35%) | $17.98 | $17.40 | 117.66 K | $814.52 M |
| 09/08/2026 | $17.86 | $17.68 (-1.01%) | $18.03 | $17.57 | 51.21 K | $808.12 M |
| 09/04/2026 | $17.21 | $17.92 (4.13%) | $18.06 | $17.21 | 65.11 K | $819.09 M |
| 09/03/2026 | $17.33 | $17.22 (-0.63%) | $17.50 | $17.15 | 76.00 K | $787.10 M |
| 09/02/2026 | $17.23 | $17.19 (-0.23%) | $17.50 | $17.00 | 86.61 K | $785.73 M |
| 09/01/2026 | $17.07 | $17.07 (0%) | $17.33 | $17.00 | 92.80 K | $780.24 M |
| 08/31/2026 | $18.40 | $17.41 (-5.38%) | $18.40 | $17.38 | 88.20 K | $795.78 M |
| 08/28/2026 | $18.41 | $18.40 (-0.05%) | $18.70 | $18.32 | 42.40 K | $841.03 M |
| 08/27/2026 | $18.52 | $18.39 (-0.7%) | $18.88 | $18.29 | 62.31 K | $840.58 M |
| 08/26/2026 | $19.30 | $18.55 (-3.89%) | $19.30 | $18.53 | 54.70 K | $847.89 M |
| 08/25/2026 | $19.14 | $19.16 (0.1%) | $19.33 | $18.52 | 56.20 K | $875.77 M |
| 08/24/2026 | $18.86 | $18.78 (-0.42%) | $19.10 | $18.71 | 50.70 K | $858.40 M |
| 08/21/2026 | $18.80 | $18.75 (-0.27%) | $19.16 | $18.58 | 94.60 K | $857.03 M |
| 08/20/2026 | $18.66 | $18.56 (-0.54%) | $18.91 | $18.16 | 97.40 K | $848.35 M |
| 08/19/2026 | $20.12 | $19.13 (-4.92%) | $20.12 | $18.87 | 84.93 K | $874.40 M |
| 08/18/2026 | $20.14 | $19.90 (-1.19%) | $20.20 | $19.49 | 123.21 K | $909.60 M |
| 08/17/2026 | $20.27 | $20.22 (-0.25%) | $20.39 | $19.93 | 64.20 K | $924.22 M |
| 08/14/2026 | $20.57 | $20.33 (-1.17%) | $20.86 | $19.91 | 68.51 K | $929.25 M |
| 08/13/2026 | $20.68 | $20.58 (-0.48%) | $20.89 | $20.32 | 64.40 K | $940.68 M |
| 08/12/2026 | $20.86 | $20.55 (-1.49%) | $21.45 | $19.88 | 78.82 K | $939.31 M |
| 08/11/2026 | $20.13 | $20.85 (3.58%) | $20.94 | $20.13 | 96.94 K | $953.02 M |
| 08/10/2026 | $21.29 | $20.20 (-5.12%) | $21.31 | $20.10 | 55.90 K | $923.31 M |
| 08/07/2026 | $21.39 | $21.39 (0%) | $21.60 | $21.14 | 57.90 K | $977.70 M |
| 08/06/2026 | $21.62 | $21.28 (-1.57%) | $22.00 | $21.15 | 138.40 K | $972.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
