Republic Airways Holdings Inc. (RJET)
NASDAQ: RJET · Real-Time Price · USD
19.30
+0.29 (1.53%)
At close: Dec 5, 2025, 4:00 PM EST
19.25
-0.05 (-0.26%)
After-hours: Dec 5, 2025, 6:41 PM EST
Republic Airways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.36 | 19.49 | 18.41 | 19.30 | 19.30 | 1.53% | 24,827 |
| Dec 4, 2025 | 19.00 | 19.21 | 18.05 | 19.01 | 19.01 | - | 11,153 |
| Dec 3, 2025 | 17.78 | 19.48 | 17.77 | 19.01 | 19.01 | 6.50% | 24,587 |
| Dec 2, 2025 | 19.16 | 19.63 | 17.35 | 17.85 | 17.85 | -7.51% | 31,477 |
| Dec 1, 2025 | 19.50 | 19.84 | 18.68 | 19.30 | 19.30 | -3.69% | 21,676 |
| Nov 28, 2025 | 20.94 | 21.09 | 20.00 | 20.04 | 20.04 | -4.57% | 15,376 |