5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
-1.26%
YEAR-TO-DATE PERFORMANCE
+2.23%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.11 | $18.78 (-1.73%) | $19.39 | $18.51 | 79.92 K | $52.42 M |
| 01/08/2026 | $19.13 | $18.99 (-0.73%) | $20.40 | $18.91 | 119.34 K | $53.01 M |
| 01/07/2026 | $19.96 | $19.31 (-3.26%) | $20.13 | $19.31 | 49.80 K | $53.90 M |
| 01/06/2026 | $20.67 | $19.88 (-3.82%) | $20.67 | $19.55 | 49.00 K | $55.50 M |
| 01/05/2026 | $19.89 | $20.48 (2.97%) | $21.00 | $19.54 | 51.30 K | $57.17 M |
| 01/02/2026 | $18.57 | $19.62 (5.65%) | $20.73 | $18.33 | 144.90 K | $54.77 M |
| 12/31/2025 | $18.49 | $18.37 (-0.65%) | $19.01 | $18.13 | 62.94 K | $51.28 M |
| 12/30/2025 | $19.28 | $18.50 (-4.05%) | $19.30 | $17.55 | 121.01 K | $51.64 M |
| 12/29/2025 | $19.75 | $19.17 (-2.94%) | $19.99 | $18.75 | 70.70 K | $53.51 M |
| 12/26/2025 | $20.80 | $19.73 (-5.14%) | $20.80 | $19.58 | 61.35 K | $1.00 B |
| 12/24/2025 | $20.77 | $20.60 (-0.82%) | $20.89 | $19.80 | 91.11 K | $1.05 B |
| 12/23/2025 | $20.84 | $20.56 (-1.34%) | $21.46 | $20.56 | 38.11 K | $1.05 B |
| 12/22/2025 | $19.86 | $20.94 (5.44%) | $21.77 | $19.86 | 107.40 K | $1.07 B |
| 12/19/2025 | $19.87 | $20.06 (0.96%) | $22.03 | $19.73 | 149.67 K | $1.02 B |
| 12/18/2025 | $19.30 | $20.81 (7.82%) | $20.81 | $19.30 | 38.30 K | $1.06 B |
| 12/17/2025 | $19.79 | $19.94 (0.76%) | $20.07 | $18.75 | 86.50 K | $1.01 B |
| 12/16/2025 | $18.73 | $19.87 (6.09%) | $19.90 | $18.73 | 34.60 K | $1.01 B |
| 12/15/2025 | $18.60 | $19.19 (3.17%) | $19.19 | $18.55 | 32.90 K | $976.77 M |
| 12/12/2025 | $19.00 | $18.69 (-1.63%) | $19.02 | $18.10 | 33.92 K | $47.04 B |
| 12/11/2025 | $19.05 | $19.02 (-0.16%) | $20.00 | $18.52 | 12.95 K | $47.87 B |
| 12/10/2025 | $19.19 | $19.00 (-0.99%) | $19.19 | $18.50 | 11.04 K | $47.82 B |
| 12/09/2025 | $19.30 | $19.25 (-0.26%) | $19.45 | $18.50 | 17.90 K | $48.45 B |
| 12/08/2025 | $19.54 | $19.31 (-1.18%) | $20.40 | $19.00 | 20.50 K | $48.60 B |
| 12/05/2025 | $19.36 | $19.30 (-0.31%) | $19.49 | $18.41 | 24.88 K | $48.58 B |
| 12/04/2025 | $19.00 | $19.01 (0.05%) | $19.21 | $18.04 | 11.20 K | $47.85 B |
| 12/03/2025 | $17.78 | $19.01 (6.92%) | $19.48 | $17.77 | 24.60 K | $47.85 B |
| 12/02/2025 | $19.16 | $17.85 (-6.84%) | $19.63 | $17.35 | 31.50 K | $44.93 B |
| 12/01/2025 | $19.50 | $19.30 (-1.03%) | $19.84 | $18.68 | 21.72 K | $48.58 B |
| 11/28/2025 | $20.94 | $20.04 (-4.3%) | $21.09 | $20.00 | 15.40 K | $50.44 B |
| 11/26/2025 | $21.20 | $21.00 (-0.94%) | $21.57 | $20.02 | 24.11 K | $52.86 B |
| 11/25/2025 | $21.05 | $20.95 (-0.48%) | $23.72 | $18.78 | 41.60 K | $52.73 B |
| 11/24/2025 | $20.70 | $21.00 (1.45%) | $22.11 | $20.25 | 17.79 K | |
| 11/21/2025 | $22.50 | $20.85 (-7.33%) | $22.65 | $19.65 | 33.55 K | |
| 11/20/2025 | $23.40 | $22.65 (-3.21%) | $24.19 | $22.50 | 8.64 K | |
| 11/19/2025 | $24.45 | $23.55 (-3.68%) | $24.53 | $22.88 | 8.73 K | |
| 11/18/2025 | $24.75 | $24.00 (-3.03%) | $24.90 | $23.85 | 12.66 K |
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.
