5 DAY PERFORMANCE
+18.05%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
+22.00%
YEAR-TO-DATE PERFORMANCE
+11.11%
1 YEAR PERFORMANCE
+3.87%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.53 | $18.07 (3.08%) | $18.09 | $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 |
| 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 |
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.
