Republic Airways Stock Price History
NASDAQ: RJETConsumer DiscretionaryAir Freight/Delivery ServicesUSD
17.20-0.11 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RJET price history at a glance
The price history for Republic Airways (RJET) on this page begins on August 6, 2018, when the stock closed at $176.25; it most recently closed at $17.20 on October 5, 2026. The highest price in this record is $261.00, reached on March 8, 2021; the latest close is 93.4% below that peak. Across the 7 complete calendar years in the table, RJET finished higher in 3 and lower in 4. Its best year was 2024 (+24.8%) and its worst was 2022 (-72.7%).
Over roughly 8 years the share price changed -90.2%, a -24.8% compound annual price return (excluding dividends). In the last 12 months alone, RJET has lost 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $261.00
- Date of high
- Mar 8, 2021
- Low since 2018
- $6.00
- Date of low
- Nov 6, 2023
- 52-week high
- $26.70
- 52-week low
- $15.37
- IPO year
- 2018
- Last close
- $17.20
RJET returns
1 week
-2.49%
1 month
-3.48%
3 months
-8.36%
6 months
-13.09%
Year to date
-6.37%
1 year
-17.51%
3 years
+41.56%
5 years
-84.95%
RJET price return, excluding dividends.
RJET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.20 | -12.33% |
| 2025 | 19.62 | +3.81% |
| 2024 | 18.90 | +24.75% |
| 2023 | 15.15 | -33.99% |
| 2022 | 22.95 | -72.68% |
| 2021 | 84.00 | -16.29% |
| 2020 | 100.35 | -23.01% |
| 2019 | 130.35 | +18.55% |
| 2018* | 109.95 | -37.62% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
RJET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.28 | 17.35 | 17.01 | 17.20 | -0.64% | |
| 17.42 | 17.42 | 16.89 | 17.31 | -2.37% | |
| 17.27 | 17.75 | 17.27 | 17.73 | +0.80% | |
| 17.19 | 17.75 | 17.00 | 17.59 | +3.11% | |
| 17.64 | 17.91 | 17.01 | 17.06 | -3.29% | |
| 18.37 | 18.44 | 17.47 | 17.64 | -1.95% | |
| 17.98 | 18.08 | 17.76 | 17.99 | -0.39% | |
| 18.29 | 18.29 | 17.80 | 18.06 | -0.50% | |
| 18.45 | 18.56 | 17.96 | 18.15 | -1.25% | |
| 18.32 | 18.61 | 17.98 | 18.38 | -1.71% | |
| 19.00 | 19.00 | 18.60 | 18.70 | -0.11% | |
| 18.73 | 19.04 | 18.05 | 18.72 | 0.00% | |
| 19.06 | 19.10 | 17.84 | 18.72 | -2.90% | |
| 18.38 | 19.33 | 18.32 | 19.28 | +6.70% | |
| 17.76 | 18.07 | 17.53 | 18.07 | +2.21% | |
| 17.39 | 17.81 | 17.30 | 17.68 | +2.26% | |
| 17.95 | 18.19 | 17.27 | 17.29 | -2.48% | |
| 17.56 | 17.79 | 17.27 | 17.73 | +1.66% | |
| 17.72 | 17.72 | 17.28 | 17.44 | -1.13% | |
| 17.42 | 17.76 | 17.17 | 17.64 | +0.11% | |
| 17.51 | 17.75 | 17.29 | 17.62 | +2.38% | |
| 17.50 | 18.05 | 17.03 | 17.21 | -3.42% | |
| 17.41 | 17.98 | 17.40 | 17.82 | +0.79% | |
| 17.86 | 18.03 | 17.57 | 17.68 | -1.34% | |
| 17.21 | 18.06 | 17.21 | 17.92 | +4.07% | |
| 17.33 | 17.50 | 17.15 | 17.22 | +0.17% | |
| 17.23 | 17.50 | 17.00 | 17.19 | +0.70% | |
| 17.07 | 17.33 | 17.00 | 17.07 | -1.95% | |
| 18.40 | 18.40 | 17.38 | 17.41 | -5.38% | |
| 18.41 | 18.70 | 18.32 | 18.40 | +0.05% | |
| 18.52 | 18.88 | 18.29 | 18.39 | -0.86% | |
| 19.30 | 19.30 | 18.53 | 18.55 | -3.18% | |
| 19.14 | 19.33 | 18.52 | 19.16 | +2.02% | |
| 18.86 | 19.10 | 18.71 | 18.78 | +0.16% | |
| 18.80 | 19.16 | 18.58 | 18.75 | +1.02% | |
| 18.66 | 18.91 | 18.16 | 18.56 | -2.98% | |
| 20.12 | 20.12 | 18.87 | 19.13 | -3.87% | |
| 20.14 | 20.20 | 19.49 | 19.90 | -1.58% | |
| 20.27 | 20.39 | 19.93 | 20.22 | -0.54% | |
| 20.57 | 20.86 | 19.91 | 20.33 | -1.21% | |
| 20.68 | 20.89 | 20.32 | 20.58 | +0.15% | |
| 20.86 | 21.45 | 19.88 | 20.55 | -1.44% | |
| 20.13 | 20.94 | 20.13 | 20.85 | +3.22% | |
| 21.29 | 21.31 | 20.10 | 20.20 | -5.56% | |
| 21.39 | 21.60 | 21.14 | 21.39 | +0.52% | |
| 21.62 | 22.00 | 21.15 | 21.28 | -1.57% | |
| 22.00 | 22.38 | 21.47 | 21.62 | -1.73% | |
| 21.52 | 22.16 | 21.37 | 22.00 | +4.02% | |
| 21.18 | 22.02 | 21.15 | 21.15 | +2.42% | |
| 21.72 | 21.96 | 20.33 | 20.65 | -5.14% | |
| 18.98 | 22.53 | 18.98 | 21.77 | +20.61% | |
| 17.94 | 18.57 | 17.88 | 18.05 | -2.01% | |
| 18.07 | 18.48 | 17.65 | 18.42 | +2.85% | |
| 17.74 | 18.44 | 17.47 | 17.91 | +3.59% | |
| 16.57 | 17.49 | 16.27 | 17.29 | +5.81% | |
| 16.50 | 17.03 | 15.69 | 16.34 | -1.51% | |
| 17.66 | 18.12 | 16.51 | 16.59 | -6.06% | |
| 17.75 | 18.05 | 17.25 | 17.66 | -1.06% | |
| 17.11 | 17.86 | 17.10 | 17.85 | +3.72% | |
| 17.93 | 18.50 | 17.21 | 17.21 | -5.54% | |
| 18.33 | 18.69 | 17.98 | 18.22 | -0.60% | |
| 18.15 | 19.04 | 17.92 | 18.33 | +1.83% | |
| 18.26 | 18.37 | 17.60 | 18.00 | -1.37% | |
| 18.80 | 19.13 | 17.96 | 18.25 | -2.77% | |
| 19.28 | 19.28 | 18.71 | 18.77 | -2.65% | |
| 20.05 | 20.30 | 19.15 | 19.28 | -3.84% | |
| 20.63 | 20.65 | 19.67 | 20.05 | -3.98% | |
| 21.18 | 21.47 | 20.55 | 20.88 | -1.42% | |
| 21.39 | 21.64 | 20.86 | 21.18 | -0.98% | |
| 21.75 | 22.44 | 21.19 | 21.39 | -0.70% | |
| 21.18 | 21.80 | 20.69 | 21.54 | +2.52% | |
| 18.66 | 21.59 | 18.63 | 21.01 | +12.96% | |
| 19.04 | 19.23 | 17.93 | 18.60 | -2.36% | |
| 18.27 | 19.53 | 18.19 | 19.05 | +5.37% | |
| 18.36 | 18.76 | 17.53 | 18.08 | -1.09% | |
| 17.62 | 18.33 | 17.03 | 18.28 | +3.75% | |
| 17.01 | 17.73 | 16.95 | 17.62 | +1.85% | |
| 18.14 | 18.38 | 17.22 | 17.30 | -4.10% | |
| 17.91 | 18.35 | 17.76 | 18.04 | +2.21% | |
| 18.25 | 18.60 | 17.60 | 17.65 | -4.49% | |
| 18.44 | 18.88 | 18.31 | 18.48 | +0.27% | |
| 18.53 | 19.55 | 18.37 | 18.43 | +0.99% | |
| 18.01 | 18.63 | 17.50 | 18.25 | +1.73% | |
| 17.76 | 18.14 | 16.77 | 17.94 | +1.01% | |
| 17.57 | 18.13 | 17.40 | 17.76 | -1.50% | |
| 17.54 | 18.64 | 17.20 | 18.03 | +3.56% | |
| 17.79 | 18.09 | 17.03 | 17.41 | -1.30% | |
| 17.71 | 17.91 | 17.51 | 17.64 | -0.40% | |
| 17.98 | 18.50 | 17.55 | 17.71 | +0.40% | |
| 18.32 | 18.69 | 17.50 | 17.64 | -5.11% | |
| 18.12 | 19.10 | 17.83 | 18.59 | +1.64% | |
| 20.35 | 20.35 | 17.89 | 18.29 | -10.12% | |
| 23.43 | 23.43 | 20.01 | 20.35 | -13.15% | |
| 24.19 | 24.76 | 23.14 | 23.43 | -3.30% | |
| 25.05 | 25.94 | 23.12 | 24.23 | -2.18% | |
| 23.96 | 26.70 | 23.96 | 24.77 | +5.09% | |
| 22.18 | 23.65 | 22.18 | 23.57 | +7.38% | |
| 20.29 | 22.11 | 20.29 | 21.95 | +6.50% | |
| 18.86 | 21.25 | 18.70 | 20.61 | +9.28% | |
| 19.63 | 19.84 | 18.75 | 18.86 | -6.03% | |
| 20.21 | 21.45 | 19.82 | 20.07 | -0.74% | |
| 21.41 | 21.68 | 20.22 | 20.22 | -7.63% | |
| 22.28 | 22.85 | 21.65 | 21.89 | -1.08% | |
| 22.75 | 23.88 | 21.89 | 22.13 | -3.45% | |
| 22.46 | 23.32 | 20.64 | 22.92 | +2.05% | |
| 22.80 | 23.48 | 22.31 | 22.46 | -2.22% | |
| 22.17 | 23.48 | 20.53 | 22.97 | +2.59% | |
| 20.48 | 22.40 | 20.35 | 22.39 | +10.51% | |
| 20.28 | 20.84 | 18.80 | 20.26 | +1.45% | |
| 18.61 | 20.04 | 18.61 | 19.97 | +6.79% | |
| 18.25 | 19.48 | 18.02 | 18.70 | +2.30% | |
| 16.85 | 18.42 | 16.67 | 18.28 | +9.72% | |
| 18.47 | 18.47 | 15.37 | 16.66 | -2.69% | |
| 17.15 | 17.90 | 16.55 | 17.12 | -3.71% | |
| 17.97 | 19.32 | 17.40 | 17.78 | -0.78% | |
| 17.91 | 18.33 | 17.68 | 17.92 | -1.27% | |
| 17.74 | 19.02 | 17.70 | 18.15 | +0.17% | |
| 18.81 | 19.18 | 17.70 | 18.12 | -2.74% | |
| 20.63 | 20.80 | 18.63 | 18.63 | -8.81% | |
| 21.82 | 22.08 | 20.25 | 20.43 | -7.09% | |
| 20.98 | 22.22 | 20.98 | 21.99 | +4.47% | |
| 20.40 | 21.20 | 20.30 | 21.05 | +4.73% | |
| 19.95 | 20.19 | 19.30 | 20.10 | +1.21% | |
| 19.74 | 20.20 | 19.43 | 19.86 | +2.00% | |
| 19.54 | 19.90 | 19.06 | 19.47 | +0.15% | |
| 20.02 | 20.02 | 18.83 | 19.44 | -1.77% | |
| 19.94 | 20.44 | 19.64 | 19.79 | -1.00% | |
| 19.28 | 20.51 | 19.23 | 19.99 | +2.15% | |
| 18.85 | 20.12 | 18.72 | 19.57 | +6.47% | |
| 18.54 | 19.41 | 17.79 | 18.38 | -1.02% | |
| 17.98 | 19.09 | 17.56 | 18.57 | +3.40% | |
| 17.22 | 18.20 | 16.50 | 17.96 | +2.75% | |
| 18.23 | 18.56 | 17.07 | 17.48 | -2.24% | |
| 17.67 | 18.11 | 16.94 | 17.88 | +1.19% | |
| 16.46 | 18.13 | 16.00 | 17.67 | +5.75% | |
| 18.42 | 18.42 | 16.51 | 16.71 | -9.43% | |
| 17.76 | 18.50 | 17.40 | 18.45 | +3.89% | |
| 17.74 | 18.05 | 17.42 | 17.76 | +0.11% | |
| 16.44 | 17.76 | 15.50 | 17.74 | +6.29% | |
| 16.80 | 17.13 | 15.37 | 16.69 | -0.24% | |
| 16.68 | 17.41 | 16.40 | 16.73 | -1.18% | |
| 16.07 | 17.14 | 16.07 | 16.93 | +2.48% | |
| 17.38 | 17.66 | 16.41 | 16.52 | -6.19% | |
| 17.69 | 17.99 | 17.44 | 17.61 | +0.80% | |
| 17.00 | 18.34 | 17.00 | 17.47 | +3.56% | |
| 16.81 | 17.24 | 16.58 | 16.87 | +1.50% | |
| 18.81 | 19.76 | 16.50 | 16.62 | -12.62% | |
| 20.26 | 20.79 | 18.97 | 19.02 | -6.12% | |
| 20.19 | 21.13 | 20.02 | 20.26 | -0.73% | |
| 18.41 | 20.65 | 18.41 | 20.41 | +9.79% | |
| 18.64 | 18.93 | 17.54 | 18.59 | -0.96% | |
| 20.59 | 20.59 | 18.27 | 18.77 | -8.71% | |
| 21.09 | 22.05 | 19.64 | 20.56 | -4.59% | |
| 21.04 | 21.84 | 20.64 | 21.55 | -0.14% | |
| 21.36 | 22.32 | 20.96 | 21.58 | -0.69% | |
| 21.23 | 22.03 | 21.14 | 21.73 | +1.73% | |
| 21.63 | 22.00 | 20.99 | 21.36 | -0.60% | |
| 21.25 | 21.80 | 20.86 | 21.49 | +1.66% | |
| 20.39 | 21.42 | 20.03 | 21.14 | +4.04% | |
| 19.74 | 20.75 | 19.62 | 20.32 | +2.89% | |
| 19.79 | 20.09 | 18.00 | 19.75 | -0.25% | |
| 19.99 | 20.26 | 19.13 | 19.80 | -0.80% | |
| 18.02 | 20.99 | 17.89 | 19.96 | +11.26% | |
| 18.12 | 18.50 | 17.73 | 17.94 | -0.33% | |
| 18.82 | 18.82 | 17.25 | 18.00 | -3.02% | |
| 18.48 | 18.78 | 18.00 | 18.56 | +0.43% | |
| 19.30 | 19.88 | 18.47 | 18.48 | -5.08% | |
| 20.07 | 20.65 | 19.30 | 19.47 | -4.37% | |
| 19.85 | 20.69 | 19.54 | 20.36 | +2.78% | |
| 18.25 | 20.00 | 18.25 | 19.81 | +10.24% | |
| 17.69 | 18.21 | 17.17 | 17.97 | -0.11% | |
| 17.92 | 18.00 | 17.42 | 17.99 | +0.39% | |
| 17.85 | 18.15 | 17.39 | 17.92 | +0.45% | |
| 17.07 | 18.10 | 17.07 | 17.84 | +3.72% | |
| 16.50 | 17.31 | 16.26 | 17.20 | +3.49% | |
| 16.81 | 17.74 | 16.62 | 16.62 | -1.48% | |
| 17.61 | 18.17 | 16.80 | 16.87 | -4.20% | |
| 17.97 | 18.02 | 17.37 | 17.61 | -1.40% | |
| 17.29 | 18.17 | 17.15 | 17.86 | +3.48% | |
| 17.85 | 18.12 | 16.78 | 17.26 | -2.49% | |
| 18.01 | 18.26 | 17.53 | 17.70 | -1.34% | |
| 17.12 | 18.02 | 17.12 | 17.94 | +3.10% | |
| 17.85 | 17.85 | 17.11 | 17.40 | -2.63% | |
| 18.20 | 18.53 | 17.70 | 17.87 | -0.72% | |
| 18.05 | 18.93 | 17.51 | 18.00 | -1.96% | |
| 19.18 | 19.18 | 17.51 | 18.36 | -5.85% | |
| 18.69 | 19.79 | 18.50 | 19.50 | +5.01% | |
| 18.85 | 18.85 | 18.29 | 18.57 | -1.12% | |
| 19.11 | 19.39 | 18.51 | 18.78 | -1.11% | |
| 19.13 | 20.40 | 18.91 | 18.99 | -1.66% | |
| 19.96 | 20.13 | 19.31 | 19.31 | -2.87% | |
| 20.67 | 20.67 | 19.55 | 19.88 | -2.93% | |
| 19.89 | 21.00 | 19.54 | 20.48 | +4.38% | |
| 18.57 | 20.73 | 18.33 | 19.62 | +6.80% | |
| 18.49 | 19.01 | 18.13 | 18.37 | -0.70% | |
| 19.28 | 19.30 | 17.55 | 18.50 | -3.50% | |
| 19.75 | 19.99 | 18.75 | 19.17 | -2.84% | |
| 20.80 | 20.80 | 19.58 | 19.73 | -4.22% | |
| 20.77 | 20.89 | 19.80 | 20.60 | +0.19% | |
| 20.84 | 21.46 | 20.56 | 20.56 | -1.81% | |
| 19.86 | 21.77 | 19.86 | 20.94 | +4.39% | |
| 19.87 | 22.03 | 19.73 | 20.06 | -3.60% | |
| 19.30 | 20.81 | 19.30 | 20.81 | +4.36% | |
| 19.79 | 20.07 | 18.75 | 19.94 | +0.35% | |
| 18.73 | 19.90 | 18.73 | 19.87 | +3.54% | |
| 18.60 | 19.19 | 18.55 | 19.19 | +2.68% | |
| 19.00 | 19.03 | 18.10 | 18.69 | -1.74% | |
| 19.05 | 20.00 | 18.52 | 19.02 | +0.11% | |
| 19.19 | 19.19 | 18.50 | 19.00 | -1.30% | |
| 19.30 | 19.45 | 18.50 | 19.25 | -0.31% | |
| 19.54 | 20.40 | 19.00 | 19.31 | +0.05% | |
| 19.36 | 19.49 | 18.41 | 19.30 | +1.53% | |
| 19.00 | 19.21 | 18.04 | 19.01 | 0.00% | |
| 17.78 | 19.48 | 17.77 | 19.01 | +6.50% | |
| 19.16 | 19.63 | 17.35 | 17.85 | -7.51% | |
| 19.50 | 19.84 | 18.68 | 19.30 | -3.69% | |
| 20.94 | 21.09 | 20.00 | 20.04 | -4.57% | |
| 21.20 | 21.57 | 20.02 | 21.00 | +0.24% | |
| 21.05 | 23.72 | 18.78 | 20.95 | -0.24% | |
| 20.70 | 22.05 | 20.25 | 21.00 | +0.72% | |
| 22.50 | 22.65 | 19.65 | 20.85 | -7.95% | |
| 23.40 | 24.15 | 22.50 | 22.65 | -3.82% | |
| 24.45 | 24.60 | 22.95 | 23.55 | -1.87% | |
| 24.75 | 24.90 | 23.85 | 24.00 | -4.19% | |
| 24.45 | 25.35 | 24.15 | 25.05 | +4.38% | |
| 23.10 | 24.30 | 22.65 | 24.00 | +3.23% | |
| 25.20 | 25.20 | 21.15 | 23.25 | -6.63% | |
| 25.20 | 25.65 | 24.45 | 24.90 | -1.78% | |
| 23.70 | 25.80 | 23.40 | 25.35 | +6.96% | |
| 21.60 | 24.75 | 21.60 | 23.70 | +8.97% | |
| 20.85 | 21.90 | 20.40 | 21.75 | +2.84% | |
| 21.00 | 21.90 | 20.55 | 21.15 | +0.71% | |
| 20.10 | 21.00 | 19.80 | 21.00 | +6.06% | |
| 19.80 | 19.80 | 19.05 | 19.80 | -0.75% | |
| 20.85 | 21.75 | 18.90 | 19.95 | -4.32% | |
| 21.00 | 21.00 | 19.80 | 20.85 | +3.73% | |
| 20.25 | 20.40 | 19.80 | 20.10 | -1.47% | |
| 21.45 | 21.45 | 20.40 | 20.40 | -5.56% | |
| 21.60 | 22.20 | 21.30 | 21.60 | 0.00% | |
| 21.90 | 22.05 | 21.30 | 21.60 | -0.69% | |
| 22.05 | 22.35 | 21.45 | 21.75 | -1.36% | |
| 21.90 | 22.05 | 21.30 | 22.05 | +1.38% | |
| 22.20 | 22.20 | 21.30 | 21.75 | -0.68% | |
| 21.75 | 22.05 | 21.60 | 21.90 | +1.39% | |
| 21.15 | 21.60 | 21.15 | 21.60 | +4.35% | |
| 21.15 | 21.15 | 20.70 | 20.70 | -2.82% | |
| 22.35 | 22.35 | 21.00 | 21.30 | -1.39% | |
| 22.05 | 22.35 | 21.45 | 21.60 | -1.37% | |
| 21.15 | 22.35 | 20.85 | 21.90 | +2.82% | |
| 21.60 | 22.05 | 20.70 | 21.30 | +0.71% | |
| 21.00 | 22.35 | 20.70 | 21.15 | +1.44% | |
| 20.85 | 22.50 | 20.55 | 20.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RJET chart for longer ranges.