Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
26.35
+0.57 (2.21%)
Jan 9, 2026, 4:00 PM EST - Market closed
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.89 | 26.38 | 25.71 | 26.35 | 26.35 | 2.21% | 166,269 |
| Jan 8, 2026 | 24.50 | 26.27 | 24.44 | 25.78 | 25.78 | 6.22% | 235,184 |
| Jan 7, 2026 | 25.01 | 25.14 | 24.09 | 24.27 | 24.27 | -2.02% | 206,446 |
| Jan 6, 2026 | 25.61 | 25.71 | 24.69 | 24.77 | 24.77 | -3.28% | 151,312 |
| Jan 5, 2026 | 26.99 | 26.99 | 25.02 | 25.61 | 25.61 | -3.72% | 166,881 |
| Jan 2, 2026 | 26.32 | 26.65 | 25.90 | 26.60 | 26.60 | 0.76% | 106,948 |
| Dec 31, 2025 | 26.73 | 26.81 | 26.34 | 26.40 | 26.40 | -1.46% | 111,833 |
| Dec 30, 2025 | 26.47 | 27.10 | 26.47 | 26.79 | 26.79 | 1.09% | 112,290 |
| Dec 29, 2025 | 26.22 | 26.65 | 26.17 | 26.50 | 26.50 | 2.00% | 129,230 |
| Dec 26, 2025 | 25.89 | 26.00 | 25.62 | 25.98 | 25.98 | 0.19% | 60,448 |
| Dec 24, 2025 | 25.70 | 26.07 | 25.50 | 25.93 | 25.93 | 0.35% | 48,328 |
| Dec 23, 2025 | 25.71 | 25.98 | 25.43 | 25.84 | 25.84 | 0.43% | 78,943 |
| Dec 22, 2025 | 25.77 | 26.22 | 25.59 | 25.73 | 25.73 | 1.10% | 118,887 |
| Dec 19, 2025 | 26.26 | 26.43 | 25.15 | 25.45 | 25.45 | -2.38% | 439,584 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.07 | 26.07 | 26.07 | -2.58% | 143,152 |
| Dec 17, 2025 | 26.62 | 27.50 | 26.56 | 26.76 | 26.76 | 5.60% | 258,622 |
| Dec 16, 2025 | 26.46 | 26.46 | 25.34 | 25.34 | 25.34 | -4.59% | 240,539 |
| Dec 15, 2025 | 27.58 | 27.62 | 26.33 | 26.56 | 26.56 | -2.89% | 156,893 |
| Dec 12, 2025 | 27.35 | 27.80 | 27.28 | 27.35 | 27.35 | 0.63% | 118,315 |
| Dec 11, 2025 | 27.51 | 27.52 | 26.88 | 27.18 | 27.18 | -1.70% | 116,724 |
| Dec 10, 2025 | 27.18 | 27.75 | 26.78 | 27.65 | 27.65 | 0.84% | 161,108 |
| Dec 9, 2025 | 26.88 | 27.48 | 26.81 | 27.42 | 27.42 | 1.97% | 119,145 |
| Dec 8, 2025 | 27.62 | 27.99 | 26.84 | 26.89 | 26.89 | -3.27% | 129,340 |
| Dec 5, 2025 | 27.64 | 28.44 | 27.64 | 27.80 | 27.80 | 0.07% | 175,602 |
| Dec 4, 2025 | 27.84 | 27.93 | 27.68 | 27.78 | 27.78 | 1.02% | 156,145 |
| Dec 3, 2025 | 27.48 | 28.02 | 27.17 | 27.50 | 27.50 | 1.18% | 199,794 |
| Dec 2, 2025 | 27.53 | 27.53 | 26.85 | 27.18 | 27.18 | -1.24% | 63,132 |
| Dec 1, 2025 | 27.25 | 27.88 | 27.25 | 27.52 | 27.52 | 0.47% | 74,063 |
| Nov 28, 2025 | 27.06 | 27.59 | 27.06 | 27.39 | 27.39 | 1.18% | 47,006 |
| Nov 26, 2025 | 27.04 | 27.40 | 27.00 | 27.07 | 27.07 | -0.33% | 74,375 |
| Nov 25, 2025 | 27.34 | 27.37 | 26.51 | 27.16 | 27.16 | -1.67% | 93,704 |
| Nov 24, 2025 | 26.59 | 27.80 | 26.27 | 27.62 | 27.62 | 4.58% | 238,230 |
| Nov 21, 2025 | 25.65 | 26.65 | 25.25 | 26.41 | 26.41 | 4.22% | 143,555 |
| Nov 20, 2025 | 25.85 | 26.49 | 25.29 | 25.34 | 25.34 | -1.40% | 98,037 |
| Nov 19, 2025 | 25.89 | 25.99 | 25.45 | 25.70 | 25.70 | -1.57% | 92,433 |
| Nov 18, 2025 | 25.71 | 26.67 | 25.25 | 26.11 | 26.11 | 1.71% | 114,215 |
| Nov 17, 2025 | 26.07 | 26.50 | 25.62 | 25.67 | 25.67 | -1.84% | 119,679 |
| Nov 14, 2025 | 26.05 | 26.21 | 25.43 | 26.15 | 26.15 | 0.89% | 116,125 |
| Nov 13, 2025 | 26.09 | 26.42 | 25.74 | 25.92 | 25.92 | - | 93,780 |
| Nov 12, 2025 | 25.76 | 26.33 | 25.54 | 25.92 | 25.92 | -1.67% | 150,998 |
| Nov 11, 2025 | 25.00 | 26.43 | 25.00 | 26.36 | 26.36 | 6.12% | 155,505 |
| Nov 10, 2025 | 25.04 | 25.37 | 24.60 | 24.84 | 24.84 | -0.64% | 149,302 |
| Nov 7, 2025 | 24.63 | 25.20 | 24.08 | 25.00 | 25.00 | 1.63% | 117,016 |
| Nov 6, 2025 | 25.00 | 25.80 | 24.46 | 24.60 | 24.60 | -3.19% | 168,295 |
| Nov 5, 2025 | 25.44 | 25.80 | 25.13 | 25.41 | 25.41 | 0.63% | 107,867 |
| Nov 4, 2025 | 25.69 | 25.96 | 25.23 | 25.25 | 25.25 | -2.73% | 123,467 |
| Nov 3, 2025 | 26.00 | 26.86 | 25.75 | 25.96 | 25.96 | -0.23% | 101,448 |
| Oct 31, 2025 | 25.79 | 26.38 | 25.65 | 26.02 | 26.02 | 0.62% | 142,264 |
| Oct 30, 2025 | 25.96 | 26.45 | 25.80 | 25.86 | 25.86 | -0.81% | 91,839 |
| Oct 29, 2025 | 26.16 | 26.86 | 25.94 | 26.07 | 26.07 | -0.31% | 133,964 |