RJET
REP ARWYS HLD (RJET)
NASDAQ
$18.66-$0.09 (-0.51%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $877.9M
    Market Cap
  • 1,331.30%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +6.17%
    Low Price$17.29
    High Price$22.00
  • 3 Months
    -14.58%
    Low Price$16.34
    High Price$24.77
  • 1 Year
    +1,331.30%
    Low Price$16.34
    High Price$24.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
18.80
19.16
18.58
18.75
+1.02%
94,567
08/20/2026
18.66
18.91
18.16
18.56
-2.98%
97,397
08/19/2026
20.12
20.12
18.87
19.13
-3.87%
84,417
08/18/2026
20.14
20.20
19.49
19.90
-1.58%
123,209
08/17/2026
20.27
20.39
19.93
20.22
-0.54%
64,200
08/14/2026
20.57
20.86
19.91
20.33
-1.21%
68,511
08/13/2026
20.68
20.89
20.32
20.58
+0.15%
64,397
08/12/2026
20.86
21.45
19.88
20.55
-1.44%
78,815
08/11/2026
20.13
20.94
20.13
20.85
+3.22%
96,941
08/10/2026
21.29
21.31
20.10
20.20
-5.56%
55,875
08/07/2026
21.39
21.60
21.14
21.39
+0.52%
57,874
08/06/2026
21.62
22.00
21.15
21.28
-1.57%
138,362
08/05/2026
22.00
22.38
21.47
21.62
-1.73%
71,009
08/04/2026
21.52
22.16
21.37
22.00
+4.02%
107,548
08/03/2026
21.18
22.02
21.15
21.15
+2.42%
135,258
07/31/2026
21.72
21.96
20.33
20.65
-5.14%
160,885
07/30/2026
18.98
22.53
18.98
21.77
+20.61%
340,239
07/30/2026
$0.89 Earnings
07/29/2026
17.94
18.57
17.88
18.05
-2.01%
98,532
07/28/2026
18.07
18.48
17.65
18.42
+2.88%
83,782
07/27/2026
17.74
18.44
17.47
17.91
+3.56%
116,362
07/24/2026
16.57
17.49
16.27
17.29
+5.81%
105,325
07/23/2026
16.50
17.03
15.69
16.34
-1.51%
203,258
07/22/2026
17.66
18.12
16.51
16.59
-6.06%
100,993
07/21/2026
17.75
18.05
17.25
17.66
-1.06%
127,694
07/20/2026
17.11
17.86
17.10
17.85
+3.72%
63,758
07/17/2026
17.93
18.50
17.21
17.21
-5.54%
67,524
07/16/2026
18.33
18.69
17.98
18.22
-0.60%
61,392
07/15/2026
18.15
19.04
17.92
18.33
+1.83%
56,073
07/14/2026
18.26
18.37
17.60
18.00
-1.37%
77,857
07/13/2026
18.80
19.13
17.96
18.25
-2.77%
58,700
07/10/2026
19.28
19.28
18.71
18.77
-2.65%
52,436
07/09/2026
20.05
20.30
19.15
19.28
-3.84%
73,285
07/08/2026
20.63
20.65
19.67
20.05
-3.98%
97,476
07/07/2026
21.18
21.47
20.55
20.88
-1.42%
100,967
07/06/2026
21.39
21.64
20.86
21.18
-0.98%
56,562
07/02/2026
21.75
22.44
21.19
21.39
-0.70%
122,759
07/01/2026
21.18
21.80
20.69
21.54
+2.52%
179,218
06/30/2026
18.66
21.59
18.63
21.01
+12.96%
211,174
06/29/2026
19.04
19.23
17.93
18.60
-2.36%
114,720
06/26/2026
18.27
19.53
18.19
19.05
+5.37%
1,846,288
06/25/2026
18.36
18.76
17.53
18.08
-1.09%
176,485
06/24/2026
17.62
18.33
17.03
18.28
+3.75%
125,205
06/23/2026
17.01
17.73
16.95
17.62
+1.85%
89,598
06/22/2026
18.14
18.38
17.22
17.30
-4.10%
117,517
06/18/2026
17.91
18.35
17.76
18.04
+2.21%
99,141
06/17/2026
18.25
18.60
17.60
17.65
-4.49%
90,040
06/16/2026
18.44
18.88
18.31
18.48
+0.27%
84,782
06/15/2026
18.53
19.55
18.37
18.43
+0.99%
102,948
06/12/2026
18.01
18.63
17.50
18.25
+1.73%
91,269
06/11/2026
17.76
18.14
16.77
17.94
+1.01%
148,002
06/10/2026
17.57
18.13
17.40
17.76
-1.50%
138,308
06/09/2026
17.54
18.64
17.20
18.03
+3.56%
172,140
06/08/2026
17.79
18.09
17.03
17.41
-1.30%
129,935
06/05/2026
17.71
17.91
17.51
17.64
-0.40%
96,851
06/04/2026
17.98
18.50
17.55
17.71
+0.40%
130,050
06/03/2026
18.32
18.69
17.50
17.64
-5.11%
173,880
06/02/2026
18.12
19.10
17.83
18.59
+1.64%
179,932
06/01/2026
20.35
20.35
17.89
18.29
-10.12%
419,470
05/29/2026
23.43
23.43
20.01
20.35
-13.15%
193,355
05/28/2026
24.19
24.76
23.14
23.43
-3.30%
193,956
05/27/2026
25.05
25.94
23.12
24.23
-2.18%
504,056
05/26/2026
23.96
26.70
23.96
24.77
+5.09%
697,940
05/22/2026
22.18
23.65
22.18
23.57
+7.38%
177,245
05/21/2026
20.29
22.11
20.29
21.95
+6.50%
149,152
05/20/2026
18.86
21.25
18.70
20.61
+9.28%
201,584
05/19/2026
19.63
19.84
18.75
18.86
-6.03%
139,618
05/18/2026
20.21
21.45
19.82
20.07
-0.74%
114,112
05/15/2026
21.41
21.68
20.22
20.22
-7.63%
79,388
05/14/2026
22.28
22.85
21.65
21.89
-1.08%
102,311
05/13/2026
22.75
23.88
21.89
22.13
-3.45%
236,513
05/12/2026
22.46
23.32
20.64
22.92
+2.05%
141,484
05/11/2026
22.80
23.48
22.31
22.46
-2.22%
119,165
05/08/2026
22.17
23.48
20.53
22.97
+2.59%
184,790
05/07/2026
20.48
22.40
20.35
22.39
+10.51%
169,711
05/06/2026
20.28
20.84
18.80
20.26
+1.45%
81,215
05/05/2026
18.61
20.04
18.61
19.97
+6.79%
82,269
05/04/2026
18.25
19.48
18.02
18.70
+2.30%
98,223
05/01/2026
16.85
18.42
16.67
18.28
+9.72%
115,868
04/30/2026
18.47
18.47
15.37
16.66
-2.69%
260,392
04/29/2026
17.15
17.90
16.55
17.12
-3.71%
132,214
04/29/2026
$0.73 Earnings
04/28/2026
17.97
19.32
17.40
17.78
-0.78%
80,208
04/27/2026
17.91
18.33
17.68
17.92
-1.27%
104,636
04/24/2026
17.74
19.02
17.70
18.15
+0.17%
147,925
04/23/2026
18.81
19.18
17.70
18.12
-2.74%
79,064
04/22/2026
20.63
20.80
18.63
18.63
-8.81%
92,475
04/21/2026
21.82
22.08
20.25
20.43
-7.09%
98,669
04/20/2026
20.98
22.22
20.98
21.99
+4.47%
147,119
04/17/2026
20.40
21.20
20.30
21.05
+4.73%
149,569
04/16/2026
19.95
20.19
19.30
20.10
+1.21%
104,801
04/15/2026
19.74
20.20
19.43
19.86
+2.00%
78,390
04/14/2026
19.54
19.90
19.06
19.47
+0.15%
82,347
04/13/2026
20.02
20.02
18.83
19.44
-1.77%
105,294
04/10/2026
19.94
20.44
19.64
19.79
-1.00%
110,304
04/09/2026
19.28
20.51
19.23
19.99
+2.15%
118,367
04/08/2026
18.85
20.12
18.72
19.57
+6.47%
173,783
04/07/2026
18.54
19.41
17.79
18.38
-1.02%
170,029
04/06/2026
17.98
19.09
17.56
18.57
+3.40%
80,835
04/02/2026
17.22
18.20
16.50
17.96
+2.75%
87,936