5 DAY PERFORMANCE
+13.14%
1 MONTH PERFORMANCE
-13.41%
3 MONTH PERFORMANCE
+22.29%
6 MONTH PERFORMANCE
-0.73%
YEAR-TO-DATE PERFORMANCE
+11.11%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $17.01 | $17.22 (1.21%) | $17.46 | $16.95 | 9.01 K | |
| 06/22/2026 | $18.14 | $17.30 (-4.63%) | $18.38 | $17.22 | 117.50 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 |
| 05/06/2026 | $20.28 | $20.26 (-0.1%) | $20.84 | $18.80 | 81.22 K | $925.88 M |
| 05/05/2026 | $18.61 | $19.97 (7.31%) | $20.04 | $18.61 | 82.27 K | $912.63 M |
| 05/04/2026 | $18.25 | $18.70 (2.47%) | $19.48 | $18.02 | 98.22 K | $854.59 M |
| 05/01/2026 | $16.85 | $18.28 (8.49%) | $18.42 | $16.67 | 115.90 K | $835.40 M |
| 04/30/2026 | $18.47 | $16.66 (-9.8%) | $18.47 | $15.37 | 260.40 K | $761.36 M |
| 04/29/2026 | $17.15 | $17.12 (-0.17%) | $17.90 | $16.55 | 132.21 K | $782.38 M |
| 04/28/2026 | $17.97 | $17.78 (-1.06%) | $19.32 | $17.40 | 80.21 K | $812.55 M |
| 04/27/2026 | $17.91 | $17.92 (0.06%) | $18.33 | $17.68 | 104.64 K | $818.94 M |
| 04/24/2026 | $17.74 | $18.15 (2.31%) | $19.02 | $17.70 | 147.94 K | $829.45 M |
| 04/23/2026 | $18.81 | $18.12 (-3.67%) | $19.18 | $17.70 | 79.10 K | $828.08 M |
| 04/22/2026 | $20.63 | $18.63 (-9.69%) | $20.80 | $18.63 | 92.50 K | $851.39 M |
| 04/21/2026 | $21.82 | $20.43 (-6.37%) | $22.08 | $20.25 | 98.70 K | $933.65 M |
| 04/20/2026 | $20.98 | $21.99 (4.81%) | $22.22 | $20.98 | 147.12 K | $1.00 B |
| 04/17/2026 | $20.40 | $21.05 (3.19%) | $21.20 | $20.30 | 149.60 K | $961.99 M |
| 04/16/2026 | $19.95 | $20.10 (0.75%) | $20.19 | $19.30 | 104.80 K | $918.57 M |
| 04/15/2026 | $19.74 | $19.86 (0.61%) | $20.20 | $19.43 | 78.40 K | $907.60 M |
| 04/14/2026 | $19.54 | $19.47 (-0.36%) | $19.90 | $19.06 | 82.35 K | $889.78 M |
| 04/13/2026 | $20.02 | $19.44 (-2.9%) | $20.02 | $18.83 | 105.30 K | $888.41 M |
| 04/10/2026 | $19.94 | $19.79 (-0.75%) | $20.44 | $19.64 | 110.30 K | $904.40 M |
| 04/09/2026 | $19.28 | $19.99 (3.68%) | $20.51 | $19.23 | 118.40 K | $913.54 M |
| 04/08/2026 | $18.85 | $19.57 (3.82%) | $20.12 | $18.72 | 173.80 K | $894.35 M |
| 04/07/2026 | $18.54 | $18.38 (-0.86%) | $19.41 | $17.79 | 170.03 K | $839.97 M |
| 04/06/2026 | $17.98 | $18.57 (3.28%) | $19.09 | $17.56 | 80.84 K | $848.65 M |
| 04/02/2026 | $17.22 | $17.96 (4.3%) | $18.20 | $16.50 | 87.94 K | $820.77 M |
| 04/01/2026 | $18.23 | $17.48 (-4.11%) | $18.56 | $17.07 | 67.20 K | $798.84 M |
| 03/31/2026 | $17.67 | $17.88 (1.19%) | $18.11 | $16.94 | 114.95 K | $817.12 M |
| 03/30/2026 | $16.46 | $17.67 (7.35%) | $18.13 | $16.00 | 277.80 K | $807.52 M |
| 03/27/2026 | $18.42 | $16.71 (-9.28%) | $18.42 | $16.51 | 98.40 K | $763.65 M |
| 03/26/2026 | $17.76 | $18.45 (3.89%) | $18.50 | $17.40 | 131.90 K | $843.17 M |
| 03/25/2026 | $17.74 | $17.76 (0.11%) | $18.05 | $17.42 | 106.60 K | $811.63 M |
| 03/24/2026 | $16.44 | $17.74 (7.91%) | $17.76 | $15.50 | 163.10 K | $810.72 M |
| 03/23/2026 | $16.80 | $16.69 (-0.65%) | $17.13 | $15.37 | 186.50 K | $762.73 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.
