Stock listing
NASDAQ:RJET Republic Airways Holdings Inc. Stock
Home listing (NASDAQ) of Republic Airways Holdings Inc.
Follow Republic Airways Holdings Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:RJET
$16.23 USD +0.20 (+1.2%)
Close on Oct 20, 2026
- Day range
- $15.91 – $16.69 USDOct 20, 2026
- Volume
- 45,912 sharesOct 20, 2026
- Market cap
- $759.9M USDAt the close on Oct 20, 2026 · price × 46.82M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RJET · Home | $16.23 USD | +0.20 (+1.2%) | 45,912 | $16.08 | $16.69 | $15.91 | $16.03 | Close on Oct 20, 2026 |
| Frankfurt:M2A0 | €14.20 EUR | -0.60 (-4.1%) | — | €14.20 | €14.20 | €14.20 | €14.80 | Close on Oct 16, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:RJET · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.23 | +0.20 | +1.2% | $16.08 | $16.69 | $15.91 | 45,912 | |
| $16.03 | -0.01 | -0.1% | $16.20 | $16.55 | $15.95 | 62,805 | |
| $16.04 | -0.25 | -1.5% | $16.34 | $16.49 | $16.01 | 69,732 | |
| $16.29 | +0.53 | +3.4% | $15.76 | $16.31 | $15.66 | 70,319 | |
| $15.76 | -0.93 | -5.6% | $16.45 | $17.05 | $15.69 | 79,458 | |
| $16.69 | -0.27 | -1.6% | $16.96 | $17.07 | $16.59 | 91,641 | |
| $16.96 | -0.24 | -1.4% | $16.95 | $17.16 | $16.93 | 52,029 | |
| $17.20 | -0.11 | -0.6% | $17.31 | $17.35 | $17.01 | 57,747 | |
| $17.31 | -0.42 | -2.4% | $17.42 | $17.42 | $16.89 | 79,474 | |
| $17.73 | +0.14 | +0.8% | $17.30 | $17.75 | $17.20 | 46,000 | |
| $17.59 | +0.53 | +3.1% | $17.19 | $17.75 | $17.00 | 62,600 | |
| $17.06 | -0.58 | -3.3% | $17.64 | $17.91 | $17.01 | 78,100 | |
| $17.64 | -0.35 | -1.9% | $18.37 | $18.44 | $17.47 | 54,000 | |
| $17.99 | -0.07 | -0.4% | $17.98 | $18.08 | $17.76 | 57,900 | |
| $18.06 | -0.09 | -0.5% | $18.29 | $18.29 | $17.80 | 53,000 | |
| $18.15 | -0.23 | -1.3% | $18.45 | $18.56 | $17.96 | 50,800 | |
| $18.38 | -0.32 | -1.7% | $18.32 | $18.61 | $17.98 | 81,600 | |
| $18.70 | -0.02 | -0.1% | $19.00 | $19.00 | $18.60 | 50,300 | |
| $18.72 | 0.00 | 0.0% | $18.73 | $19.04 | $18.05 | 54,800 | |
| $18.72 | -0.56 | -2.9% | $19.06 | $19.10 | $17.84 | 81,000 | |
| $19.28 | +1.21 | +6.7% | $18.38 | $19.33 | $18.32 | 122,600 | |
| $18.07 | +0.39 | +2.2% | $17.76 | $18.07 | $17.53 | 49,200 | |
| $17.68 | +0.39 | +2.3% | $17.39 | $17.81 | $17.30 | 286,500 | |
| $17.29 | -0.44 | -2.5% | $17.95 | $18.19 | $17.27 | 57,800 | |
| $17.73 | +0.29 | +1.7% | $17.56 | $17.79 | $17.27 | 77,300 | |
| $17.44 | -0.20 | -1.1% | $17.72 | $17.72 | $17.28 | 75,400 | |
| $17.64 | +0.02 | +0.1% | $17.42 | $17.76 | $17.17 | 64,900 | |
| $17.62 | +0.41 | +2.4% | $17.51 | $17.75 | $17.29 | 66,000 | |
| $17.21 | -0.61 | -3.4% | $17.50 | $18.05 | $17.03 | 143,200 | |
| $17.82 | +0.14 | +0.8% | $17.41 | $17.98 | $17.40 | 117,600 | |
| $17.68 | -0.24 | -1.3% | $17.86 | $18.03 | $17.57 | 51,200 | |
| $17.92 | +0.70 | +4.1% | $17.21 | $18.06 | $17.21 | 65,100 | |
| $17.22 | +0.03 | +0.2% | $17.33 | $17.50 | $17.15 | 75,800 | |
| $17.19 | +0.12 | +0.7% | $17.23 | $17.50 | $17.00 | 86,300 | |
| $17.07 | -0.34 | -2.0% | $17.07 | $17.33 | $17.00 | 92,800 | |
| $17.41 | -0.99 | -5.4% | $18.40 | $18.40 | $17.38 | 88,200 | |
| $18.40 | +0.01 | +0.1% | $18.41 | $18.70 | $18.32 | 42,400 | |
| $18.39 | -0.16 | -0.9% | $18.52 | $18.88 | $18.29 | 62,300 | |
| $18.55 | -0.61 | -3.2% | $19.30 | $19.30 | $18.53 | 54,700 | |
| $19.16 | +0.38 | +2.0% | $19.14 | $19.33 | $18.52 | 56,200 | |
| $18.78 | +0.03 | +0.2% | $18.86 | $19.10 | $18.71 | 50,700 | |
| $18.75 | +0.19 | +1.0% | $18.80 | $19.16 | $18.58 | 94,600 | |
| $18.56 | -0.57 | -3.0% | $18.66 | $18.91 | $18.16 | 97,400 | |
| $19.13 | -0.77 | -3.9% | $20.12 | $20.12 | $18.87 | 84,900 | |
| $19.90 | -0.32 | -1.6% | $20.14 | $20.20 | $19.49 | 123,200 | |
| $20.22 | -0.11 | -0.5% | $20.27 | $20.39 | $19.93 | 64,200 | |
| $20.33 | -0.25 | -1.2% | $20.57 | $20.86 | $19.91 | 68,500 | |
| $20.58 | +0.03 | +0.1% | $20.68 | $20.89 | $20.32 | 64,400 | |
| $20.55 | -0.30 | -1.4% | $20.86 | $21.45 | $19.88 | 78,800 | |
| $20.85 | +0.65 | +3.2% | $20.13 | $20.94 | $20.13 | 96,900 | |
| $20.20 | -1.19 | -5.6% | $21.29 | $21.31 | $20.10 | 55,900 | |
| $21.39 | +0.11 | +0.5% | $21.39 | $21.60 | $21.14 | 57,900 | |
| $21.28 | -0.34 | -1.6% | $21.62 | $22.00 | $21.15 | 138,400 | |
| $21.62 | -0.38 | -1.7% | $22.00 | $22.38 | $21.47 | 71,000 | |
| $22.00 | +0.85 | +4.0% | $21.52 | $22.16 | $21.37 | 107,500 | |
| $21.15 | +0.50 | +2.4% | $21.18 | $22.02 | $21.15 | 135,300 | |
| $20.65 | -1.12 | -5.1% | $21.72 | $21.96 | $20.33 | 160,900 | |
| $21.77 | +3.72 | +20.6% | $18.98 | $22.53 | $18.98 | 339,700 | |
| $18.05 | -0.37 | -2.0% | $17.94 | $18.57 | $17.88 | 98,500 | |
| $18.42 | +0.51 | +2.8% | $18.07 | $18.48 | $17.65 | 83,700 | |
| $17.91 | +0.62 | +3.6% | $17.74 | $18.44 | $17.47 | 116,400 | |
| $17.29 | +0.95 | +5.8% | $16.57 | $17.49 | $16.27 | 105,300 | |
| $16.34 | -0.25 | -1.5% | $16.50 | $17.03 | $15.69 | 203,300 | |
| $16.59 | -1.07 | -6.1% | $17.66 | $18.12 | $16.51 | 101,000 | |
| $17.66 | -0.19 | -1.1% | $17.75 | $18.05 | $17.25 | 127,700 | |
| $17.85 | +0.64 | +3.7% | $17.11 | $17.86 | $17.10 | 63,800 |
- Ticker
- NASDAQ:RJET
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 8, 2026
Republic Airways Holdings Inc. Announces Webcast of Third Quarter 2026 Financial Results
Latest earnings call · Jul 30, 2026
Republic Airways Holdings (NASDAQ:RJET) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 11 slides
Calls
Upcoming
Republic Airways Holdings (NASDAQ:RJET) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 8:30 AM ET
Register
Replays
Republic Airways Holdings (NASDAQ:RJET) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 9:00 AM ET
Watch TranscriptRepublic Airways Holdings (NASDAQ:RJET) Q1 2026 Earnings Call
Wed, Apr 29, 2026 · 5:00 PM ET
Watch TranscriptRepublic Airways Holdings (NASDAQ:RJET) Q4 2025 Earnings Call
Wed, Mar 04, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Republic Airways Holdings Inc. Announces Webcast of Third Quarter 2026 Financial Results
Oct 8, 2026
Closed $17.20 (-0.6%) on Oct 9, 2026
Republic Airways Holdings Inc. Announces Q2 2026 Financial Results And Increases Full Year Guidance
Jul 30, 2026
Closed $21.77 (+20.6%) on Jul 30, 2026
Republic Airways Holdings Inc. Announces Webcast of Second Quarter 2026 Financial Results
Jul 14, 2026
Closed $18.00 (-1.4%) on Jul 14, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 11 slides · Jul 30, 2026
Bank of America Industrials, Transportation & Airlines Key Leaders Conference 2026
Conference · 24 slides · May 13, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · Apr 29, 2026
Q4 2025 Earnings Presentation
Earnings · 22 slides · Mar 4, 2026
Republic Airways Holdings Inc. on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 11 in the last 12 months · 12 in all · newest Oct 8, 2026 · oldest 2025
- Calls
- 3 calls with a replay · 3 with a transcript · latest Jul 30, 2026
- Decks
- 16 decks · latest Jul 30, 2026
Where Republic Airways Holdings Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RJET · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A41U68 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A41U68 | Lang & Schwarz | Germany | EUR |
| BOATS:RJET | BOATS | United States | USD |
| Dusseldorf:M2A0 | Dusseldorf | Germany | EUR |
| Frankfurt:M2A0 | Frankfurt | Germany | EUR |
| gettex:M2A0 | gettex | Germany | EUR |
| Munich:M2A0 | Munich | Germany | EUR |
| Stuttgart:M2A0 | Stuttgart | Germany | EUR |
| Tradegate:M2A0 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Republic Airways Holdings Inc.