5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+27.17%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.39 | $21.39 (0%) | $21.60 | $21.14 | 57.87 K | $977.70 M |
| 08/06/2026 | $21.62 | $21.28 (-1.57%) | $22.00 | $21.15 | 138.40 K | $972.67 M |
| 08/05/2026 | $22.00 | $21.62 (-1.73%) | $22.38 | $21.47 | 71.01 K | $988.21 M |
| 08/04/2026 | $21.52 | $22.00 (2.23%) | $22.16 | $21.37 | 107.55 K | $1.01 B |
| 08/03/2026 | $21.18 | $21.15 (-0.14%) | $22.02 | $21.15 | 135.30 K | $966.73 M |
| 07/31/2026 | $21.72 | $20.65 (-4.93%) | $21.96 | $20.33 | 160.90 K | $943.88 M |
| 07/30/2026 | $18.98 | $21.77 (14.7%) | $22.53 | $18.98 | 340.24 K | $995.07 M |
| 07/29/2026 | $17.94 | $18.05 (0.61%) | $18.57 | $17.88 | 110.25 K | $824.89 M |
| 07/28/2026 | $18.07 | $18.42 (1.94%) | $18.48 | $17.65 | 83.78 K | $841.79 M |
| 07/27/2026 | $17.74 | $17.91 (0.96%) | $18.44 | $17.47 | 116.40 K | $818.49 M |
| 07/24/2026 | $16.57 | $17.29 (4.35%) | $17.49 | $16.27 | 105.33 K | $790.15 M |
| 07/23/2026 | $16.50 | $16.34 (-0.97%) | $17.03 | $15.69 | 203.30 K | $746.74 M |
| 07/22/2026 | $17.66 | $16.59 (-6.06%) | $18.12 | $16.51 | 101.00 K | $758.16 M |
| 07/21/2026 | $17.75 | $17.66 (-0.51%) | $18.05 | $17.25 | 127.70 K | $807.06 M |
| 07/20/2026 | $17.11 | $17.85 (4.32%) | $17.86 | $17.10 | 63.80 K | $815.75 M |
| 07/17/2026 | $17.93 | $17.21 (-4.02%) | $18.50 | $17.21 | 67.52 K | $786.50 M |
| 07/16/2026 | $18.33 | $18.22 (-0.6%) | $18.69 | $17.98 | 61.40 K | $832.65 M |
| 07/15/2026 | $18.15 | $18.33 (0.99%) | $19.04 | $17.92 | 56.40 K | $837.68 M |
| 07/14/2026 | $18.26 | $18.00 (-1.42%) | $18.37 | $17.60 | 78.40 K | $822.60 M |
| 07/13/2026 | $18.80 | $18.25 (-2.93%) | $19.13 | $17.96 | 58.70 K | $834.03 M |
| 07/10/2026 | $19.28 | $18.77 (-2.65%) | $19.28 | $18.71 | 52.44 K | $857.79 M |
| 07/09/2026 | $20.05 | $19.28 (-3.84%) | $20.30 | $19.15 | 73.30 K | $881.10 M |
| 07/08/2026 | $20.63 | $20.05 (-2.81%) | $20.65 | $19.67 | 97.50 K | $916.29 M |
| 07/07/2026 | $21.18 | $20.88 (-1.42%) | $21.47 | $20.55 | 100.97 K | $954.22 M |
| 07/06/2026 | $21.39 | $21.18 (-0.98%) | $21.64 | $20.86 | 56.60 K | $967.93 M |
| 07/02/2026 | $21.75 | $21.39 (-1.66%) | $22.44 | $21.19 | 122.80 K | $977.52 M |
| 07/01/2026 | $21.18 | $21.54 (1.7%) | $21.80 | $20.69 | 179.22 K | $984.38 M |
| 06/30/2026 | $18.66 | $21.01 (12.59%) | $21.59 | $18.63 | 211.20 K | $960.16 M |
| 06/29/2026 | $19.04 | $18.60 (-2.31%) | $19.23 | $17.93 | 114.72 K | $850.02 M |
| 06/26/2026 | $18.27 | $19.05 (4.27%) | $19.53 | $18.19 | 1.85 M | $870.59 M |
| 06/25/2026 | $18.36 | $18.08 (-1.53%) | $18.76 | $17.53 | 176.50 K | $826.26 M |
| 06/24/2026 | $17.62 | $18.28 (3.75%) | $18.33 | $17.03 | 125.21 K | $835.40 M |
| 06/23/2026 | $17.01 | $17.62 (3.59%) | $17.73 | $16.95 | 89.60 K | $805.23 M |
| 06/22/2026 | $18.14 | $17.30 (-4.63%) | $18.38 | $17.22 | 117.52 K | $790.61 M |
| 06/18/2026 | $17.91 | $18.04 (0.73%) | $18.35 | $17.76 | 99.14 K | $824.43 M |
| 06/17/2026 | $18.25 | $17.65 (-3.29%) | $18.60 | $17.60 | 90.04 K | $806.60 M |
| 06/16/2026 | $18.44 | $18.48 (0.22%) | $18.88 | $18.31 | 84.80 K | $844.54 M |
| 06/15/2026 | $18.53 | $18.43 (-0.54%) | $19.55 | $18.37 | 102.95 K | $842.25 M |
| 06/12/2026 | $18.01 | $18.25 (1.33%) | $18.63 | $17.50 | 91.30 K | $834.03 M |
| 06/11/2026 | $17.76 | $17.94 (1.01%) | $18.14 | $16.77 | 148.00 K | $819.86 M |
| 06/10/2026 | $17.57 | $17.76 (1.08%) | $18.13 | $17.40 | 138.31 K | $811.63 M |
| 06/09/2026 | $17.54 | $18.03 (2.79%) | $18.64 | $17.20 | 172.14 K | $823.97 M |
| 06/08/2026 | $17.79 | $17.41 (-2.14%) | $18.09 | $17.03 | 129.94 K | $795.64 M |
| 06/05/2026 | $17.71 | $17.64 (-0.4%) | $17.91 | $17.51 | 96.90 K | $806.15 M |
| 06/04/2026 | $17.98 | $17.71 (-1.5%) | $18.50 | $17.55 | 130.05 K | $809.35 M |
| 06/03/2026 | $18.32 | $17.64 (-3.71%) | $18.69 | $17.50 | 173.90 K | $806.15 M |
| 06/02/2026 | $18.12 | $18.59 (2.59%) | $19.10 | $17.83 | 179.93 K | $849.56 M |
| 06/01/2026 | $20.35 | $18.29 (-10.12%) | $20.35 | $17.89 | 419.50 K | $835.85 M |
| 05/29/2026 | $23.43 | $20.35 (-13.15%) | $23.43 | $20.01 | 193.40 K | $930.00 M |
| 05/28/2026 | $24.19 | $23.43 (-3.14%) | $24.76 | $23.14 | 194.00 K | $1.07 B |
| 05/27/2026 | $25.05 | $24.23 (-3.27%) | $25.94 | $23.12 | 504.10 K | $1.11 B |
| 05/26/2026 | $23.96 | $24.77 (3.38%) | $26.70 | $23.96 | 697.94 K | $1.13 B |
| 05/22/2026 | $22.18 | $23.57 (6.27%) | $23.65 | $22.18 | 177.34 K | $1.08 B |
| 05/21/2026 | $20.29 | $21.95 (8.18%) | $22.11 | $20.29 | 149.20 K | $1.00 B |
| 05/20/2026 | $18.86 | $20.61 (9.28%) | $21.25 | $18.70 | 201.60 K | $941.88 M |
| 05/19/2026 | $19.63 | $18.86 (-3.92%) | $19.84 | $18.75 | 139.62 K | $861.90 M |
| 05/18/2026 | $20.21 | $20.07 (-0.69%) | $21.45 | $19.82 | 114.12 K | $917.20 M |
| 05/15/2026 | $21.41 | $20.22 (-5.56%) | $21.68 | $20.22 | 79.40 K | $924.05 M |
| 05/14/2026 | $22.28 | $21.89 (-1.75%) | $22.85 | $21.65 | 102.31 K | $1.00 B |
| 05/13/2026 | $22.75 | $22.13 (-2.73%) | $23.88 | $21.89 | 236.51 K | $1.01 B |
| 05/12/2026 | $22.46 | $22.92 (2.05%) | $23.32 | $20.64 | 141.50 K | $1.05 B |
| 05/11/2026 | $22.80 | $22.46 (-1.49%) | $23.48 | $22.31 | 119.20 K | $1.03 B |
| 05/08/2026 | $22.17 | $22.97 (3.61%) | $23.48 | $20.53 | 184.80 K | $1.05 B |
| 05/07/2026 | $20.48 | $22.39 (9.33%) | $22.40 | $20.35 | 169.71 K | $1.02 B |
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.
