MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RJET — Republic Airways Holdings Inc. Common Stock
NasdaqRepublic Airways Holdings Inc. Common Stock
$17.31
-0.42(-2.37%)
- O
- 17.42
- H
- 17.42
- L
- 16.89
- V
- 79.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$17.31
Period Return+3.96%
Period High$26.70
Period Low$13.50
Avg Daily Volume72.8K
Total Trading Days365
RJET — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.42 | $17.42 | $16.89 | $17.31 | $-0.42 | -2.37% | 79,462 | $17.17 | $16.89 $17.42 |
| Oct 7, 2026 | $17.30 | $17.75 | $17.20 | $17.73 | +$0.14 | +0.80% | 46,042 | $17.54 | $17.20 $17.75 |
| Oct 6, 2026 | $17.19 | $17.75 | $17.00 | $17.59 | +$0.53 | +3.11% | 62,614 | $17.40 | $17.00 $17.75 |
| Oct 5, 2026 | $17.64 | $17.91 | $17.01 | $17.06 | $-0.58 | -3.29% | 78,064 | $17.26 | $17.01 $17.91 |
| Oct 2, 2026 | $18.37 | $18.44 | $17.47 | $17.64 | $-0.35 | -1.95% | 54,501 | $17.79 | $17.47 $18.44 |
| Oct 1, 2026 | $17.98 | $18.08 | $17.76 | $17.99 | $-0.07 | -0.39% | 57,920 | $17.95 | $17.76 $18.08 |
| Sep 30, 2026 | $18.29 | $18.29 | $17.80 | $18.06 | $-0.09 | -0.50% | 53,003 | $18.01 | $17.80 $18.29 |
| Sep 29, 2026 | $18.45 | $18.56 | $17.96 | $18.15 | $-0.23 | -1.25% | 50,826 | $18.16 | $17.96 $18.56 |
| Sep 28, 2026 | $18.32 | $18.61 | $17.98 | $18.38 | $-0.32 | -1.71% | 81,574 | $18.35 | $17.98 $18.61 |
| Sep 25, 2026 | $19.00 | $19.00 | $18.60 | $18.70 | $-0.02 | -0.11% | 50,298 | $18.73 | $18.60 $19.00 |
| Sep 24, 2026 | $18.73 | $19.04 | $18.05 | $18.72 | +$0.00 | +0.00% | 54,758 | $18.66 | $18.05 $19.04 |
| Sep 23, 2026 | $19.06 | $19.10 | $17.84 | $18.72 | $-0.56 | -2.90% | 80,976 | $18.75 | $17.84 $19.10 |
| Sep 22, 2026 | $18.38 | $19.33 | $18.32 | $19.28 | +$1.21 | +6.70% | 122,652 | $18.96 | $18.32 $19.33 |
| Sep 21, 2026 | $17.76 | $18.07 | $17.53 | $18.07 | +$0.39 | +2.21% | 49,249 | $17.95 | $17.53 $18.07 |
| Sep 18, 2026 | $17.39 | $17.81 | $17.30 | $17.68 | +$0.39 | +2.26% | 286,549 | $17.66 | $17.30 $17.81 |
| Sep 17, 2026 | $17.95 | $18.19 | $17.27 | $17.29 | $-0.44 | -2.48% | 57,798 | $17.64 | $17.27 $18.19 |
| Sep 16, 2026 | $17.56 | $17.79 | $17.27 | $17.73 | +$0.29 | +1.66% | 77,291 | $17.57 | $17.27 $17.79 |
| Sep 15, 2026 | $17.72 | $17.72 | $17.28 | $17.44 | $-0.20 | -1.13% | 75,447 | $17.44 | $17.28 $17.72 |
| Sep 14, 2026 | $17.42 | $17.76 | $17.17 | $17.64 | +$0.02 | +0.11% | 64,877 | $17.60 | $17.17 $17.76 |
| Sep 11, 2026 | $17.51 | $17.75 | $17.29 | $17.62 | +$0.41 | +2.38% | 66,007 | $17.54 | $17.29 $17.75 |
| Sep 10, 2026 | $17.50 | $18.05 | $17.03 | $17.21 | $-0.61 | -3.42% | 143,252 | $17.28 | $17.03 $18.05 |
| Sep 9, 2026 | $17.41 | $17.98 | $17.40 | $17.82 | +$0.14 | +0.79% | 117,657 | $17.74 | $17.40 $17.98 |
| Sep 8, 2026 | $17.86 | $18.03 | $17.57 | $17.68 | $-0.24 | -1.34% | 51,209 | $17.77 | $17.57 $18.03 |
| Sep 4, 2026 | $17.21 | $18.06 | $17.21 | $17.92 | +$0.70 | +4.07% | 65,113 | $17.83 | $17.21 $18.06 |
| Sep 3, 2026 | $17.33 | $17.50 | $17.15 | $17.22 | +$0.03 | +0.17% | 76,003 | $17.31 | $17.15 $17.50 |
| Sep 2, 2026 | $17.23 | $17.50 | $17.00 | $17.19 | +$0.12 | +0.70% | 86,310 | $17.26 | $17.00 $17.50 |
| Sep 1, 2026 | $17.07 | $17.33 | $17.00 | $17.07 | $-0.34 | -1.95% | 92,761 | $17.13 | $17.00 $17.33 |
| Aug 31, 2026 | $18.40 | $18.40 | $17.38 | $17.41 | $-0.99 | -5.38% | 88,142 | $17.59 | $17.38 $18.40 |
| Aug 28, 2026 | $18.41 | $18.70 | $18.32 | $18.40 | +$0.02 | +0.08% | 42,365 | $18.47 | $18.32 $18.70 |
| Aug 27, 2026 | $18.52 | $18.88 | $18.29 | $18.39 | $-0.17 | -0.89% | 62,305 | $18.58 | $18.29 $18.88 |