5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+14.43%
3 MONTH PERFORMANCE
-5.28%
YEAR-TO-DATE PERFORMANCE
+7.51%
Republic Airways Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $19.79 | $19.75 (-0.2%) | $20.09 | $18.00 | 381.92 K | $55.13 M |
| 02/19/2026 | $19.99 | $19.80 (-0.95%) | $20.26 | $19.13 | 41.34 K | $55.27 M |
| 02/18/2026 | $18.02 | $19.96 (10.77%) | $20.99 | $17.89 | 107.50 K | $55.72 M |
| 02/17/2026 | $18.12 | $17.94 (-0.99%) | $18.50 | $17.73 | 55.20 K | $50.08 M |
| 02/13/2026 | $18.82 | $18.00 (-4.36%) | $18.82 | $17.25 | 76.98 K | $50.25 M |
| 02/12/2026 | $18.48 | $18.56 (0.43%) | $18.77 | $18.00 | 54.13 K | $51.81 M |
| 02/11/2026 | $19.30 | $18.48 (-4.25%) | $19.88 | $18.47 | 56.80 K | $51.59 M |
| 02/10/2026 | $20.07 | $19.47 (-2.99%) | $20.65 | $19.30 | 64.30 K | $54.35 M |
| 02/09/2026 | $19.85 | $20.36 (2.57%) | $20.69 | $19.54 | 54.51 K | $56.84 M |
| 02/06/2026 | $18.25 | $19.81 (8.55%) | $20.00 | $18.25 | 104.63 K | $55.30 M |
| 02/05/2026 | $17.69 | $17.97 (1.58%) | $18.21 | $17.17 | 81.10 K | $50.16 M |
| 02/04/2026 | $17.92 | $17.99 (0.39%) | $18.00 | $17.42 | 25.40 K | $50.22 M |
| 02/03/2026 | $17.85 | $17.92 (0.39%) | $18.15 | $17.39 | 48.40 K | $50.02 M |
| 02/02/2026 | $17.07 | $17.84 (4.51%) | $18.10 | $17.07 | 36.00 K | $49.80 M |
| 01/30/2026 | $16.50 | $17.20 (4.24%) | $17.31 | $16.26 | 55.10 K | $48.01 M |
| 01/29/2026 | $16.81 | $16.62 (-1.13%) | $17.74 | $16.62 | 99.40 K | $46.40 M |
| 01/28/2026 | $17.61 | $16.87 (-4.2%) | $18.17 | $16.80 | 43.95 K | $47.09 M |
| 01/27/2026 | $17.97 | $17.61 (-2%) | $18.02 | $17.36 | 25.30 K | $49.16 M |
| 01/26/2026 | $17.29 | $17.86 (3.3%) | $18.17 | $17.15 | 41.66 K | $49.86 M |
| 01/23/2026 | $17.85 | $17.26 (-3.31%) | $18.12 | $16.78 | 21.10 K | $48.18 M |
| 01/22/2026 | $18.01 | $17.70 (-1.72%) | $18.26 | $17.53 | 21.60 K | $49.41 M |
| 01/21/2026 | $17.12 | $17.94 (4.79%) | $18.02 | $17.12 | 40.52 K | $50.08 M |
| 01/20/2026 | $17.85 | $17.40 (-2.52%) | $17.85 | $17.11 | 29.22 K | $48.57 M |
| 01/16/2026 | $18.20 | $17.87 (-1.81%) | $18.53 | $17.70 | 54.43 K | $49.88 M |
| 01/15/2026 | $18.05 | $18.00 (-0.28%) | $18.93 | $17.51 | 153.00 K | $50.25 M |
| 01/14/2026 | $19.18 | $18.36 (-4.28%) | $19.18 | $17.51 | 62.30 K | $51.25 M |
| 01/13/2026 | $18.69 | $19.50 (4.33%) | $19.79 | $18.50 | 65.43 K | $54.43 M |
| 01/12/2026 | $18.85 | $18.57 (-1.49%) | $18.85 | $18.29 | 20.03 K | $51.84 M |
| 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 | $55.08 M |
| 12/24/2025 | $20.77 | $20.60 (-0.82%) | $20.89 | $19.80 | 91.11 K | $57.51 M |
| 12/23/2025 | $20.84 | $20.56 (-1.34%) | $21.46 | $20.56 | 38.11 K | $57.39 M |
| 12/22/2025 | $19.86 | $20.94 (5.44%) | $21.77 | $19.86 | 107.40 K | $58.45 M |
| 12/19/2025 | $19.87 | $20.06 (0.96%) | $22.03 | $19.73 | 149.67 K | $56.00 M |
| 12/18/2025 | $19.30 | $20.81 (7.82%) | $20.81 | $19.30 | 38.30 K | $58.09 M |
| 12/17/2025 | $19.79 | $19.94 (0.76%) | $20.07 | $18.75 | 86.50 K | $55.66 M |
| 12/16/2025 | $18.73 | $19.87 (6.09%) | $19.90 | $18.73 | 34.60 K | $55.47 M |
| 12/15/2025 | $18.60 | $19.19 (3.17%) | $19.19 | $18.55 | 32.90 K | $53.57 M |
| 12/12/2025 | $19.00 | $18.69 (-1.63%) | $19.02 | $18.10 | 33.92 K | $52.17 M |
| 12/11/2025 | $19.05 | $19.02 (-0.16%) | $20.00 | $18.52 | 12.95 K | $53.09 M |
| 12/10/2025 | $19.19 | $19.00 (-0.99%) | $19.19 | $18.50 | 11.04 K | $53.04 M |
| 12/09/2025 | $19.30 | $19.25 (-0.26%) | $19.45 | $18.50 | 17.90 K | $53.74 M |
| 12/08/2025 | $19.54 | $19.31 (-1.18%) | $20.40 | $19.00 | 20.50 K | $53.90 M |
| 12/05/2025 | $19.36 | $19.30 (-0.31%) | $19.49 | $18.41 | 24.88 K | $53.88 M |
| 12/04/2025 | $19.00 | $19.01 (0.05%) | $19.21 | $18.04 | 11.20 K | $53.07 M |
| 12/03/2025 | $17.78 | $19.01 (6.92%) | $19.48 | $17.77 | 24.60 K | $53.07 M |
| 12/02/2025 | $19.16 | $17.85 (-6.84%) | $19.63 | $17.35 | 31.50 K | $49.83 M |
| 12/01/2025 | $19.50 | $19.30 (-1.03%) | $19.84 | $18.68 | 21.72 K | $53.88 M |
| 11/28/2025 | $20.94 | $20.04 (-4.3%) | $21.09 | $20.00 | 15.40 K | $55.94 M |
| 11/26/2025 | $21.20 | $21.00 (-0.94%) | $21.57 | $20.02 | 24.11 K | $58.62 M |
| 11/25/2025 | $21.05 | $20.95 (-0.48%) | $23.72 | $18.78 | 41.60 K | $58.48 M |
| 11/24/2025 | $20.70 | $21.00 (1.45%) | $22.11 | $20.25 | 17.79 K | $58.62 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.
