Republic Airways Holdings Inc. (RJET) Stock Price History
Historical prices from 2018 to 2026
- 1M
- —
- 3M
- —
- YTD
- -10.6%
- 1Y
- +1231.9%
- 3Y
- +213.2%
- 5Y
- +16.4%
Loading 10-year price history...
RJET Historical Performance
RJET Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -34.4%
- 2019 annual price return
- +16.1%
- 2020 annual price return
- -24.3%
- 2021 annual price return
- -11.4%
- 2022 annual price return
- -73.8%
- 2023 annual price return
- -44.5%
- 2024 annual price return
- +18.4%
- 2025 annual price return
- +1553.5%
- 2026 annual price return
- -10.6%
RJET Stock Price Trajectory (2018–2026)
As of November 8, 2026, Republic Airways Holdings Inc. (RJET) trades at $20.15, representing a +1231.9% return over the past year. The stock has delivered a +114.1% total return over five years (+16.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.70 on May 26, 2026. From this peak, RJET has corrected -24.5%.
When compared to industry peers SKYW (-18.1% 1Y), ULCC (+91.0% 1Y), and ALK (-5.3% 1Y), RJET has outperformed the peer group average. Compare RJET vs SKYW →
RJET Historical Price Data · from 2018
Rows 1–50 of 2,052| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 20.06 | 20.57 | 19.56 | 20.15 | 117K | +1.41% |
| 2026-11-05 | 20.40 | 20.77 | 19.62 | 19.87 | 98K | -3.07% |
| 2026-11-04 | 19.50 | 21.00 | 19.50 | 20.50 | 180K | +7.27% |
| 2026-11-03 | 19.64 | 19.65 | 19.02 | 19.11 | 97K | -2.70% |
| 2026-11-02 | 20.19 | 20.90 | 19.20 | 19.64 | 179K | +1.66% |
| 2026-10-30 | 19.81 | 19.97 | 19.00 | 19.32 | 64K | -3.25% |
| 2026-10-29 | 19.10 | 20.62 | 18.99 | 19.97 | 163K | +8.06% |
| 2026-10-28 | 18.05 | 18.49 | 17.96 | 18.48 | 87K | +1.65% |
| 2026-10-27 | 17.50 | 18.18 | 17.22 | 18.18 | 80K | +5.09% |
| 2026-10-26 | 17.24 | 17.36 | 16.82 | 17.30 | 56K | +2.13% |
| 2026-10-23 | 16.97 | 17.02 | 16.49 | 16.94 | 66K | -1.45% |
| 2026-10-22 | 16.33 | 17.37 | 16.31 | 17.19 | 55K | +3.68% |
| 2026-10-21 | 16.21 | 16.89 | 16.21 | 16.58 | 69K | +2.16% |
| 2026-10-20 | 16.08 | 16.71 | 15.91 | 16.23 | 46K | +1.25% |
| 2026-10-19 | 16.20 | 16.55 | 15.95 | 16.03 | 63K | -0.06% |
| 2026-10-16 | 16.34 | 16.49 | 16.01 | 16.04 | 70K | -1.53% |
| 2026-10-15 | 15.76 | 16.33 | 15.66 | 16.29 | 70K | +3.36% |
| 2026-10-14 | 16.45 | 17.05 | 15.69 | 15.76 | 80K | -5.57% |
| 2026-10-13 | 16.96 | 17.07 | 16.59 | 16.69 | 92K | -1.59% |
| 2026-10-12 | 16.95 | 17.16 | 16.93 | 16.96 | 52K | -1.40% |
| 2026-10-09 | 17.31 | 17.35 | 17.01 | 17.20 | 58K | -0.64% |
| 2026-10-08 | 17.42 | 17.42 | 16.89 | 17.31 | 80K | -2.37% |
| 2026-10-07 | 17.30 | 17.75 | 17.20 | 17.73 | 46K | +0.80% |
| 2026-10-06 | 17.19 | 17.75 | 17.00 | 17.59 | 63K | +3.11% |
| 2026-10-05 | 17.64 | 17.91 | 17.01 | 17.06 | 78K | -3.29% |
| 2026-10-02 | 18.37 | 18.44 | 17.47 | 17.64 | 55K | -1.95% |
| 2026-10-01 | 17.98 | 18.08 | 17.76 | 17.99 | 58K | -0.39% |
| 2026-09-30 | 18.29 | 18.29 | 17.80 | 18.06 | 53K | -0.50% |
| 2026-09-29 | 18.45 | 18.56 | 17.96 | 18.15 | 51K | -1.25% |
| 2026-09-28 | 18.32 | 18.61 | 17.98 | 18.38 | 82K | -1.71% |
| 2026-09-25 | 19.00 | 19.00 | 18.60 | 18.70 | 50K | -0.11% |
| 2026-09-24 | 18.73 | 19.04 | 18.05 | 18.72 | 55K | 0.00% |
| 2026-09-23 | 19.06 | 19.10 | 17.84 | 18.72 | 81K | -2.90% |
| 2026-09-22 | 18.38 | 19.33 | 18.32 | 19.28 | 123K | +6.70% |
| 2026-09-21 | 17.76 | 18.07 | 17.53 | 18.07 | 49K | +2.21% |
| 2026-09-18 | 17.39 | 17.81 | 17.30 | 17.68 | 287K | +2.26% |
| 2026-09-17 | 17.95 | 18.19 | 17.27 | 17.29 | 58K | -2.48% |
| 2026-09-16 | 17.56 | 17.79 | 17.27 | 17.73 | 77K | +1.66% |
| 2026-09-15 | 17.72 | 17.72 | 17.28 | 17.44 | 75K | -1.13% |
| 2026-09-14 | 17.42 | 17.76 | 17.17 | 17.64 | 65K | +0.11% |
| 2026-09-11 | 17.51 | 17.75 | 17.29 | 17.62 | 66K | +2.38% |
| 2026-09-10 | 17.50 | 18.05 | 17.03 | 17.21 | 143K | -3.42% |
| 2026-09-09 | 17.41 | 17.98 | 17.40 | 17.82 | 118K | +0.79% |
| 2026-09-08 | 17.86 | 18.03 | 17.57 | 17.68 | 51K | -1.34% |
| 2026-09-04 | 17.21 | 18.06 | 17.21 | 17.92 | 65K | +4.07% |
| 2026-09-03 | 17.33 | 17.50 | 17.15 | 17.22 | 76K | +0.17% |
| 2026-09-02 | 17.23 | 17.50 | 17.00 | 17.19 | 87K | +0.70% |
| 2026-09-01 | 17.07 | 17.33 | 17.00 | 17.07 | 93K | -1.95% |
| 2026-08-31 | 18.40 | 18.40 | 17.38 | 17.41 | 88K | -5.38% |
| 2026-08-28 | 18.41 | 18.70 | 18.32 | 18.40 | 42K | +0.05% |
RJET Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RJET — Frequently Asked Questions
Quick answers to the most common questions about buying RJET stock.
How has RJET stock performed recently?
RJET returned +1231.9% over the past year, beating its 5-year annualized CAGR of +16.4%. The stock trades near its 200-day moving average, confirming the uptrend.
What is RJET's all-time high price?
Republic Airways Holdings Inc. reached $26.70 on 2026-05-26. The 52-week high is $26.70. Current 1-year return of +1231.9% places the stock closer to historical peaks.
Where can I download RJET historical price data?
This page provides RJET daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.