Skip to main content
Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
27.16
+0.40 (1.49%)
At close: Oct 30, 2024, 4:00 PM
27.20
+0.04 (0.15%)
After-hours: Oct 30, 2024, 5:46 PM EDT

Riley Exploration Permian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202428.8729.5828.6029.2928.882.84%98,874
Jul 30, 202428.0428.5727.8428.4828.081.21%83,486
Jul 29, 202429.0529.0527.7528.1427.74-2.46%83,200
Jul 26, 202429.2129.2328.3528.8528.44-0.93%90,457
Jul 25, 202428.2829.3328.2829.1228.711.29%95,813
Jul 24, 202429.3029.8028.5928.7528.00-2.18%127,020
Jul 23, 202429.4329.7028.9429.3928.62-0.34%109,345
Jul 22, 202429.9429.9429.2129.4928.72-1.04%83,922
Jul 19, 202430.1630.1629.5229.8029.02-1.19%67,783
Jul 18, 202430.4830.7729.7630.1629.37-1.08%85,314
Jul 17, 202430.7431.4030.2330.4929.69-0.68%130,262
Jul 16, 202430.4130.7530.2130.7029.900.10%105,286
Jul 15, 202429.7630.7229.5030.6729.873.06%155,245
Jul 12, 202429.6929.8829.2829.7628.980.64%151,009
Jul 11, 202428.0529.6727.9529.5728.805.76%206,054
Jul 10, 202427.2927.9727.2927.9627.232.01%151,479
Jul 9, 202427.7827.7827.2027.4126.69-1.40%122,613
Jul 8, 202427.5327.8127.4627.8027.070.80%100,746
Jul 5, 202428.6128.6127.3727.5826.86-3.84%133,081
Jul 3, 202428.6628.8128.2828.6827.931.09%82,296
Jul 2, 202428.2528.7828.0628.3727.631.58%90,654
Jul 1, 202428.3828.6327.7527.9327.20-1.34%97,948
Jun 28, 202428.4428.6927.9628.3127.57-0.28%751,972
Jun 27, 202427.5828.4327.5128.3927.653.27%187,335
Jun 26, 202427.5627.5927.2327.4926.77-0.15%101,354
Jun 25, 202427.7427.8227.2727.5326.81-0.54%61,490
Jun 24, 202427.3827.9427.3427.6826.961.69%108,664
Jun 21, 202427.2427.3726.8427.2226.51-1.05%427,189
Jun 20, 202426.6627.5126.6627.5126.793.34%122,288
Jun 18, 202426.9127.5126.6226.6225.93-1.55%104,028
Jun 17, 202426.5827.0926.3027.0426.331.77%102,070
Jun 14, 202427.1327.3526.4326.5725.88-1.81%166,918
Jun 13, 202427.6927.9426.4527.0626.35-2.87%141,671
Jun 12, 202428.1628.6227.7127.8627.13-0.14%158,891
Jun 11, 202427.3028.0427.0027.9027.171.82%115,554
Jun 10, 202426.8027.5526.2927.4026.683.79%115,853