Republic Airways Holdings, Inc. (RJET)
17.92
+0.70
(+4.06%)
USD |
NASDAQ |
Sep 04, 16:00
17.92
0.00 (0.00%)
After-Hours: 20:00
Republic Airways Holdings Price : 17.92 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 17.21 | 18.06 | 17.21 | 17.92 | 65113.00 |
| Sep 03, 2026 | 17.33 | 17.50 | 17.14 | 17.22 | 76003.00 |
| Sep 02, 2026 | 17.23 | 17.50 | 17.00 | 17.19 | 86606.00 |
| Sep 01, 2026 | 17.07 | 17.33 | 17.00 | 17.07 | 92761.00 |
| Aug 31, 2026 | 18.40 | 18.40 | 17.38 | 17.41 | 88187.00 |
| Aug 28, 2026 | 18.41 | 18.70 | 18.32 | 18.40 | 42365.00 |
| Aug 27, 2026 | 18.52 | 18.88 | 18.29 | 18.38 | 62305.00 |
| Aug 26, 2026 | 19.30 | 19.30 | 18.53 | 18.55 | 54668.00 |
| Aug 25, 2026 | 19.14 | 19.33 | 18.52 | 19.16 | 56174.00 |
| Aug 24, 2026 | 18.86 | 19.10 | 18.71 | 18.78 | 50666.00 |
| Aug 21, 2026 | 18.80 | 19.16 | 18.58 | 18.75 | 94568.00 |
| Aug 20, 2026 | 18.66 | 18.91 | 18.16 | 18.56 | 97398.00 |
| Aug 19, 2026 | 20.12 | 20.12 | 18.87 | 19.13 | 84934.00 |
| Aug 18, 2026 | 20.14 | 20.20 | 19.49 | 19.90 | 123209.0 |
| Aug 17, 2026 | 20.27 | 20.39 | 19.93 | 20.22 | 64201.00 |
| Aug 14, 2026 | 20.57 | 20.86 | 19.91 | 20.33 | 68512.00 |
| Aug 13, 2026 | 20.68 | 20.88 | 20.32 | 20.58 | 64398.00 |
| Aug 12, 2026 | 20.86 | 21.45 | 19.88 | 20.55 | 78816.00 |
| Aug 11, 2026 | 20.13 | 20.94 | 20.13 | 20.85 | 96942.00 |
| Aug 10, 2026 | 21.29 | 21.31 | 20.10 | 20.20 | 55875.00 |
| Aug 07, 2026 | 21.39 | 21.60 | 21.14 | 21.39 | 57874.00 |
| Aug 06, 2026 | 21.62 | 22.00 | 21.15 | 21.28 | 138362.0 |
| Aug 05, 2026 | 22.00 | 22.38 | 21.47 | 21.62 | 71009.00 |
| Aug 04, 2026 | 21.52 | 22.16 | 21.37 | 22.00 | 107549.0 |
| Aug 03, 2026 | 21.18 | 22.02 | 21.15 | 21.15 | 135259.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Delta Air Lines, Inc. | 80.17 |
| JetBlue Airways Corp. | 4.63 |
| Southwest Airlines Co. | 39.62 |
| Allegiant Travel Co. | 78.16 |
| Alaska Air Group, Inc. | 42.04 |
Price Related Metrics
| PS Ratio | 0.3729 |
| Price to Book Value | 0.5932 |
| Earnings Yield | -20.55% |
| Market Cap | 822.39M |
| Operating PE Ratio | 3.664 |