Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
33.67
-1.45 (-4.13%)
At close: Feb 21, 2025, 4:00 PM
35.25
+1.58 (4.69%)
After-hours: Feb 21, 2025, 7:11 PM EST
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.21 | 35.21 | 33.29 | 33.67 | 33.67 | -4.13% | 111,003 |
| Feb 20, 2025 | 35.33 | 35.39 | 34.37 | 35.12 | 35.12 | -0.85% | 79,001 |
| Feb 19, 2025 | 35.06 | 35.85 | 34.86 | 35.42 | 35.42 | 0.54% | 82,504 |
| Feb 18, 2025 | 34.75 | 36.18 | 34.00 | 35.23 | 35.23 | 3.07% | 116,674 |
| Feb 14, 2025 | 33.81 | 34.39 | 33.50 | 34.18 | 34.18 | 0.97% | 100,490 |
| Feb 13, 2025 | 33.80 | 33.95 | 33.03 | 33.85 | 33.85 | 1.50% | 65,383 |
| Feb 12, 2025 | 34.11 | 34.86 | 33.27 | 33.35 | 33.35 | -4.58% | 99,419 |
| Feb 11, 2025 | 33.67 | 35.11 | 33.67 | 34.95 | 34.95 | 3.46% | 91,585 |
| Feb 10, 2025 | 32.66 | 33.90 | 32.30 | 33.78 | 33.78 | 5.43% | 85,074 |
| Feb 7, 2025 | 32.62 | 32.62 | 31.62 | 32.04 | 32.04 | -0.53% | 95,228 |
| Feb 6, 2025 | 33.56 | 33.56 | 32.09 | 32.21 | 32.21 | -3.79% | 104,498 |
| Feb 5, 2025 | 33.64 | 34.05 | 33.30 | 33.48 | 33.48 | -0.33% | 77,918 |
| Feb 4, 2025 | 32.23 | 33.76 | 31.62 | 33.59 | 33.59 | 3.61% | 89,161 |
| Feb 3, 2025 | 33.14 | 33.30 | 32.34 | 32.42 | 32.42 | -2.20% | 123,955 |
| Jan 31, 2025 | 34.33 | 34.33 | 32.99 | 33.15 | 33.15 | -2.01% | 85,609 |
| Jan 30, 2025 | 34.34 | 34.39 | 33.66 | 33.83 | 33.83 | -0.09% | 72,210 |
| Jan 29, 2025 | 32.80 | 33.95 | 32.80 | 33.86 | 33.86 | 2.70% | 61,186 |
| Jan 28, 2025 | 33.32 | 33.68 | 32.39 | 32.97 | 32.97 | -0.18% | 98,178 |
| Jan 27, 2025 | 35.00 | 35.00 | 32.83 | 33.03 | 33.03 | -4.32% | 107,210 |
| Jan 24, 2025 | 35.42 | 35.60 | 34.43 | 34.52 | 34.52 | -3.01% | 95,887 |
| Jan 23, 2025 | 36.22 | 36.50 | 35.21 | 35.59 | 35.59 | -2.31% | 146,500 |
| Jan 22, 2025 | 36.82 | 37.02 | 36.06 | 36.43 | 36.05 | -0.38% | 92,603 |
| Jan 21, 2025 | 37.46 | 37.55 | 36.10 | 36.57 | 36.18 | -1.48% | 99,876 |
| Jan 17, 2025 | 37.00 | 37.26 | 36.69 | 37.12 | 36.73 | 0.76% | 77,550 |
| Jan 16, 2025 | 36.37 | 37.02 | 36.08 | 36.84 | 36.45 | 0.60% | 84,914 |
| Jan 15, 2025 | 35.76 | 37.02 | 35.37 | 36.62 | 36.23 | 3.71% | 115,128 |
| Jan 14, 2025 | 34.54 | 35.79 | 34.54 | 35.31 | 34.94 | 2.14% | 106,972 |
| Jan 13, 2025 | 33.69 | 35.00 | 33.44 | 34.57 | 34.21 | 4.19% | 120,918 |
| Jan 10, 2025 | 33.53 | 34.00 | 33.01 | 33.18 | 32.83 | 0.79% | 73,872 |
| Jan 8, 2025 | 33.06 | 33.23 | 32.39 | 32.92 | 32.57 | -0.30% | 86,311 |
| Jan 7, 2025 | 33.27 | 33.32 | 32.00 | 33.02 | 32.67 | -0.21% | 90,490 |
| Jan 6, 2025 | 33.58 | 33.90 | 32.74 | 33.09 | 32.74 | -0.51% | 80,487 |
| Jan 3, 2025 | 33.70 | 34.00 | 33.20 | 33.26 | 32.91 | -0.39% | 76,535 |
| Jan 2, 2025 | 32.32 | 33.74 | 32.32 | 33.39 | 33.04 | 4.61% | 113,352 |
| Dec 31, 2024 | 31.94 | 32.21 | 31.62 | 31.92 | 31.58 | 0.41% | 84,168 |
| Dec 30, 2024 | 30.94 | 32.01 | 30.75 | 31.79 | 31.45 | 3.79% | 48,897 |
| Dec 27, 2024 | 31.04 | 31.15 | 30.37 | 30.63 | 30.31 | -1.70% | 50,639 |
| Dec 26, 2024 | 30.77 | 31.30 | 30.37 | 31.16 | 30.83 | 0.65% | 70,852 |
| Dec 24, 2024 | 30.40 | 30.98 | 30.04 | 30.96 | 30.63 | 2.21% | 34,577 |
| Dec 23, 2024 | 30.60 | 30.60 | 29.29 | 30.29 | 29.97 | -0.26% | 72,215 |
| Dec 20, 2024 | 29.34 | 30.71 | 29.34 | 30.37 | 30.05 | 1.20% | 232,494 |
| Dec 19, 2024 | 29.98 | 30.39 | 29.34 | 30.01 | 29.69 | -0.10% | 191,268 |
| Dec 18, 2024 | 32.11 | 32.38 | 29.89 | 30.04 | 29.72 | -6.65% | 123,570 |
| Dec 17, 2024 | 32.59 | 32.59 | 31.40 | 32.18 | 31.84 | -1.98% | 139,703 |
| Dec 16, 2024 | 32.85 | 33.01 | 32.25 | 32.83 | 32.48 | -0.45% | 143,598 |
| Dec 13, 2024 | 32.70 | 32.98 | 32.24 | 32.98 | 32.63 | 1.41% | 58,144 |
| Dec 12, 2024 | 32.60 | 32.95 | 32.17 | 32.52 | 32.18 | -0.18% | 83,026 |
| Dec 11, 2024 | 32.33 | 32.83 | 32.09 | 32.58 | 32.24 | 0.90% | 156,773 |
| Dec 10, 2024 | 32.58 | 32.66 | 31.92 | 32.29 | 31.95 | 1.35% | 83,028 |
| Dec 9, 2024 | 31.85 | 32.78 | 31.66 | 31.86 | 31.52 | - | 113,347 |
| Dec 6, 2024 | 32.01 | 32.36 | 30.50 | 31.86 | 31.52 | -0.34% | 135,236 |
| Dec 5, 2024 | 33.47 | 34.00 | 31.80 | 31.97 | 31.63 | -5.36% | 198,744 |
| Dec 4, 2024 | 35.21 | 35.21 | 33.25 | 33.78 | 33.42 | -3.01% | 95,200 |
| Dec 3, 2024 | 35.43 | 35.43 | 34.29 | 34.83 | 34.46 | -0.26% | 68,405 |
| Dec 2, 2024 | 35.07 | 35.43 | 34.58 | 34.92 | 34.55 | -0.51% | 83,671 |
| Nov 29, 2024 | 34.98 | 35.55 | 34.97 | 35.10 | 34.73 | 0.26% | 45,537 |
| Nov 27, 2024 | 35.15 | 35.75 | 34.89 | 35.01 | 34.64 | 0.14% | 55,509 |
| Nov 26, 2024 | 36.03 | 36.03 | 34.71 | 34.96 | 34.59 | -2.97% | 70,561 |
| Nov 25, 2024 | 36.70 | 37.15 | 35.84 | 36.03 | 35.65 | -2.30% | 123,212 |
| Nov 22, 2024 | 35.93 | 36.92 | 35.53 | 36.88 | 36.49 | 2.82% | 103,726 |
| Nov 21, 2024 | 35.20 | 36.24 | 35.20 | 35.87 | 35.49 | 2.14% | 103,138 |
| Nov 20, 2024 | 34.84 | 35.20 | 34.50 | 35.12 | 34.75 | 1.24% | 129,901 |
| Nov 19, 2024 | 34.40 | 34.69 | 33.91 | 34.69 | 34.32 | -0.54% | 89,815 |
| Nov 18, 2024 | 34.99 | 35.14 | 34.35 | 34.88 | 34.51 | 1.72% | 117,254 |
| Nov 15, 2024 | 34.25 | 35.40 | 33.96 | 34.29 | 33.93 | -1.01% | 123,191 |
| Nov 14, 2024 | 33.37 | 34.64 | 33.37 | 34.64 | 34.27 | 3.84% | 147,005 |
| Nov 13, 2024 | 33.63 | 33.88 | 32.87 | 33.36 | 33.01 | -0.66% | 95,398 |
| Nov 12, 2024 | 33.61 | 34.34 | 33.20 | 33.58 | 33.23 | -0.30% | 125,577 |
| Nov 11, 2024 | 33.06 | 33.68 | 32.69 | 33.68 | 33.32 | 0.87% | 151,368 |
| Nov 8, 2024 | 31.93 | 33.50 | 31.76 | 33.39 | 33.04 | 4.34% | 177,760 |
| Nov 7, 2024 | 30.08 | 32.63 | 29.80 | 32.00 | 31.66 | 6.42% | 211,915 |
| Nov 6, 2024 | 27.68 | 30.17 | 27.62 | 30.07 | 29.75 | 9.74% | 177,047 |
| Nov 5, 2024 | 26.71 | 27.50 | 26.37 | 27.40 | 27.11 | 2.81% | 87,450 |
| Nov 4, 2024 | 26.08 | 26.92 | 26.08 | 26.65 | 26.37 | 2.66% | 83,012 |
| Nov 1, 2024 | 27.01 | 27.10 | 25.80 | 25.96 | 25.69 | -2.81% | 73,175 |
| Oct 31, 2024 | 27.21 | 27.48 | 26.56 | 26.71 | 26.43 | -1.66% | 61,623 |
| Oct 30, 2024 | 26.97 | 27.37 | 26.61 | 27.16 | 26.87 | 1.49% | 86,177 |
| Oct 29, 2024 | 26.90 | 26.90 | 26.37 | 26.76 | 26.48 | -0.71% | 55,203 |
| Oct 28, 2024 | 26.07 | 26.95 | 25.84 | 26.95 | 26.67 | 0.82% | 92,584 |
| Oct 25, 2024 | 27.02 | 27.12 | 26.57 | 26.73 | 26.45 | 0.49% | 82,068 |
| Oct 24, 2024 | 27.24 | 27.26 | 26.54 | 26.60 | 26.32 | -3.62% | 113,228 |
| Oct 23, 2024 | 27.54 | 27.75 | 27.19 | 27.60 | 26.92 | -0.11% | 167,863 |
| Oct 22, 2024 | 27.71 | 28.02 | 27.51 | 27.63 | 26.95 | 0.36% | 64,385 |
| Oct 21, 2024 | 28.19 | 28.36 | 27.47 | 27.53 | 26.86 | -0.86% | 81,001 |
| Oct 18, 2024 | 28.78 | 28.98 | 27.56 | 27.77 | 27.09 | -3.38% | 72,398 |
| Oct 17, 2024 | 28.89 | 28.92 | 28.53 | 28.74 | 28.04 | 0.07% | 44,398 |
| Oct 16, 2024 | 28.53 | 29.01 | 28.50 | 28.72 | 28.02 | 1.70% | 55,961 |
| Oct 15, 2024 | 28.51 | 28.80 | 27.88 | 28.24 | 27.55 | -2.69% | 84,807 |
| Oct 14, 2024 | 29.17 | 29.53 | 28.90 | 29.02 | 28.31 | -2.29% | 61,242 |
| Oct 11, 2024 | 28.56 | 29.91 | 28.56 | 29.70 | 28.97 | 3.99% | 115,396 |
| Oct 10, 2024 | 27.67 | 28.62 | 27.46 | 28.56 | 27.86 | 3.25% | 60,438 |
| Oct 9, 2024 | 27.49 | 27.84 | 27.33 | 27.66 | 26.98 | -0.82% | 70,552 |
| Oct 8, 2024 | 28.34 | 28.34 | 27.27 | 27.89 | 27.21 | -2.72% | 91,920 |
| Oct 7, 2024 | 28.20 | 28.84 | 27.78 | 28.67 | 27.97 | 1.49% | 72,244 |
| Oct 4, 2024 | 28.02 | 28.50 | 27.89 | 28.25 | 27.56 | 0.93% | 86,043 |
| Oct 3, 2024 | 27.05 | 27.99 | 26.92 | 27.99 | 27.30 | 3.36% | 71,322 |
| Oct 2, 2024 | 27.08 | 27.50 | 26.79 | 27.08 | 26.42 | 1.12% | 70,204 |
| Oct 1, 2024 | 26.31 | 27.02 | 26.11 | 26.78 | 26.12 | 1.09% | 107,418 |
| Sep 30, 2024 | 26.78 | 27.19 | 26.29 | 26.49 | 25.84 | -1.96% | 81,537 |
| Sep 27, 2024 | 26.88 | 27.14 | 26.62 | 27.02 | 26.36 | 1.89% | 56,434 |