Skip to main content
Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
30.37
+0.36 (1.20%)
At close: Dec 20, 2024, 4:00 PM
30.95
+0.58 (1.91%)
After-hours: Dec 20, 2024, 6:00 PM EST

Riley Exploration Permian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.3430.7129.3430.3730.371.20%232,494
Dec 19, 202429.9830.3929.3430.0130.01-0.10%191,268
Dec 18, 202432.1132.3829.8930.0430.04-6.65%123,570
Dec 17, 202432.5932.5931.4032.1832.18-1.98%139,703
Dec 16, 202432.8533.0132.2532.8332.83-0.45%143,598
Dec 13, 202432.7032.9832.2432.9832.981.41%58,144
Dec 12, 202432.6032.9532.1732.5232.52-0.18%83,026
Dec 11, 202432.3332.8332.0932.5832.580.90%156,773
Dec 10, 202432.5832.6631.9232.2932.291.35%83,028
Dec 9, 202431.8532.7831.6631.8631.86-113,347
Dec 6, 202432.0132.3630.5031.8631.86-0.34%135,236
Dec 5, 202433.4734.0031.8031.9731.97-5.36%198,744
Dec 4, 202435.2135.2133.2533.7833.78-3.01%95,200
Dec 3, 202435.4335.4334.2934.8334.83-0.26%68,405
Dec 2, 202435.0735.4334.5834.9234.92-0.51%83,671
Nov 29, 202434.9835.5534.9735.1035.100.26%45,537
Nov 27, 202435.1535.7534.8935.0135.010.14%55,509
Nov 26, 202436.0336.0334.7134.9634.96-2.97%70,561
Nov 25, 202436.7037.1535.8436.0336.03-2.30%123,212
Nov 22, 202435.9336.9235.5336.8836.882.82%103,726
Nov 21, 202435.2036.2435.2035.8735.872.14%103,138
Nov 20, 202434.8435.2034.5035.1235.121.24%129,901
Nov 19, 202434.4034.6933.9134.6934.69-0.54%89,815
Nov 18, 202434.9935.1434.3534.8834.881.72%117,254
Nov 15, 202434.2535.4033.9634.2934.29-1.01%123,191
Nov 14, 202433.3734.6433.3734.6434.643.84%147,005
Nov 13, 202433.6333.8832.8733.3633.36-0.66%95,398
Nov 12, 202433.6134.3433.2033.5833.58-0.30%125,577
Nov 11, 202433.0633.6832.6933.6833.680.87%151,368
Nov 8, 202431.9333.5031.7633.3933.394.34%177,760
Nov 7, 202430.0832.6329.8032.0032.006.42%211,915
Nov 6, 202427.6830.1727.6230.0730.079.74%177,047
Nov 5, 202426.7127.5026.3727.4027.402.81%87,450
Nov 4, 202426.0826.9226.0826.6526.652.66%83,012
Nov 1, 202427.0127.1025.8025.9625.96-2.81%73,175
Oct 31, 202427.2127.4826.5626.7126.71-1.66%61,623
Oct 30, 202426.9727.3726.6127.1627.161.49%86,177
Oct 29, 202426.9026.9026.3726.7626.76-0.71%55,203
Oct 28, 202426.0726.9525.8426.9526.950.82%92,584
Oct 25, 202427.0227.1226.5726.7326.730.49%82,068
Oct 24, 202427.2427.2626.5426.6026.60-3.62%113,228
Oct 23, 202427.5427.7527.1927.6027.21-0.11%167,863
Oct 22, 202427.7128.0227.5127.6327.240.36%64,385
Oct 21, 202428.1928.3627.4727.5327.14-0.86%81,001
Oct 18, 202428.7828.9827.5627.7727.38-3.38%72,398
Oct 17, 202428.8928.9228.5328.7428.340.07%44,398
Oct 16, 202428.5329.0128.5028.7228.321.70%55,961
Oct 15, 202428.5128.8027.8828.2427.84-2.69%84,807
Oct 14, 202429.1729.5328.9029.0228.61-2.29%61,242
Oct 11, 202428.5629.9128.5629.7029.283.99%115,396
Oct 10, 202427.6728.6227.4628.5628.163.25%60,438
Oct 9, 202427.4927.8427.3327.6627.27-0.82%70,552
Oct 8, 202428.3428.3427.2727.8927.50-2.72%91,920
Oct 7, 202428.2028.8427.7828.6728.271.49%72,244
Oct 4, 202428.0228.5027.8928.2527.850.93%86,043
Oct 3, 202427.0527.9926.9227.9927.603.36%71,322
Oct 2, 202427.0827.5026.7927.0826.701.12%70,204
Oct 1, 202426.3127.0226.1126.7826.401.09%107,418
Sep 30, 202426.7827.1926.2926.4926.12-1.96%81,537
Sep 27, 202426.8827.1426.6227.0226.641.89%56,434
Sep 26, 202426.9127.2126.3526.5226.15-2.82%101,462
Sep 25, 202427.5227.6927.0527.2926.91-1.69%91,981
Sep 24, 202427.9427.9727.3027.7627.371.24%64,476
Sep 23, 202427.5628.0727.0527.4227.030.51%65,451
Sep 20, 202427.5327.9927.0027.2826.90-1.45%259,870
Sep 19, 202427.7028.1027.3627.6827.292.22%62,723
Sep 18, 202427.2927.9126.7527.0826.70-1.10%78,107
Sep 17, 202426.6327.4026.5027.3826.992.74%71,734
Sep 16, 202426.6326.7226.2126.6526.281.25%69,665
Sep 13, 202425.7526.6325.7126.3225.953.42%76,181
Sep 12, 202425.5825.7725.2225.4525.090.04%60,494
Sep 11, 202425.1225.7024.7625.4425.082.33%61,397
Sep 10, 202425.2625.2624.4624.8624.51-1.51%99,242
Sep 9, 202425.6025.7225.2025.2424.89-1.06%119,171
Sep 6, 202426.1526.5925.4025.5125.15-2.37%56,214
Sep 5, 202426.2726.6626.0226.1325.76-0.46%69,525
Sep 4, 202427.0927.5026.1626.2525.88-3.28%73,316
Sep 3, 202428.1028.1027.0527.1426.76-4.77%121,144
Aug 30, 202428.9729.1428.3028.5028.10-2.36%69,967
Aug 29, 202428.7329.3328.4429.1928.782.24%53,499
Aug 28, 202428.2428.6827.9528.5528.150.74%92,188
Aug 27, 202428.5028.7028.0528.3427.94-1.22%57,154
Aug 26, 202428.2729.0028.1828.6928.292.03%92,440
Aug 23, 202427.5228.2527.3828.1227.723.84%79,280
Aug 22, 202427.2627.5626.9527.0826.70-0.73%59,599
Aug 21, 202427.1727.3226.7027.2826.901.98%112,718
Aug 20, 202428.0028.0026.6226.7526.37-4.09%75,393
Aug 19, 202428.0028.9327.7927.8927.500.29%104,445
Aug 16, 202428.1028.8527.5927.8127.42-2.22%166,758
Aug 15, 202427.4728.4827.2028.4428.045.57%135,444
Aug 14, 202426.3226.9926.3226.9426.561.81%119,826
Aug 13, 202426.7226.7225.7726.4626.09-0.90%90,121
Aug 12, 202426.4426.8726.2726.7026.322.18%88,289
Aug 9, 202425.5726.1725.0826.1325.763.16%100,967
Aug 8, 202424.9525.7324.5025.3324.973.60%138,071
Aug 7, 202424.9525.1924.2524.4524.111.66%106,973
Aug 6, 202423.8924.4223.6424.0523.710.75%118,389
Aug 5, 202424.6624.6623.1423.8723.53-6.25%219,422
Aug 2, 202426.8927.1425.1025.4625.10-8.19%172,669
Aug 1, 202429.4529.4627.2627.7327.34-5.33%119,718