Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
26.75
-0.49 (-1.80%)
Aug 15, 2025, 4:00 PM - Market closed
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.12 | 27.34 | 26.64 | 26.75 | 26.75 | -1.80% | 265,459 |
| Aug 14, 2025 | 27.66 | 27.68 | 26.76 | 27.24 | 27.24 | -1.02% | 109,966 |
| Aug 13, 2025 | 27.02 | 27.57 | 26.90 | 27.52 | 27.52 | 1.89% | 121,473 |
| Aug 12, 2025 | 25.93 | 27.25 | 25.93 | 27.01 | 27.01 | 4.41% | 133,340 |
| Aug 11, 2025 | 26.49 | 26.73 | 25.79 | 25.87 | 25.87 | -1.86% | 119,116 |
| Aug 8, 2025 | 26.34 | 26.91 | 26.20 | 26.36 | 26.36 | 0.76% | 144,505 |
| Aug 7, 2025 | 27.53 | 27.95 | 25.98 | 26.16 | 26.16 | 1.63% | 147,396 |
| Aug 6, 2025 | 26.31 | 26.65 | 25.63 | 25.74 | 25.74 | -0.50% | 129,659 |
| Aug 5, 2025 | 25.47 | 26.14 | 25.44 | 25.87 | 25.87 | 1.57% | 92,207 |
| Aug 4, 2025 | 25.56 | 25.66 | 25.19 | 25.47 | 25.47 | 0.28% | 95,837 |
| Aug 1, 2025 | 25.98 | 26.07 | 25.01 | 25.40 | 25.40 | -3.20% | 124,339 |
| Jul 31, 2025 | 26.56 | 27.99 | 25.90 | 26.24 | 26.24 | -2.24% | 98,977 |
| Jul 30, 2025 | 27.99 | 27.99 | 26.64 | 26.84 | 26.84 | -3.94% | 107,868 |
| Jul 29, 2025 | 28.15 | 28.25 | 27.40 | 27.94 | 27.94 | -0.32% | 82,061 |
| Jul 28, 2025 | 27.00 | 28.15 | 26.92 | 28.03 | 28.03 | 5.18% | 171,150 |
| Jul 25, 2025 | 26.55 | 26.74 | 26.20 | 26.65 | 26.65 | 0.60% | 134,462 |
| Jul 24, 2025 | 27.13 | 27.13 | 26.33 | 26.49 | 26.49 | -3.78% | 158,773 |
| Jul 23, 2025 | 26.97 | 27.66 | 26.57 | 27.53 | 27.14 | 3.19% | 175,628 |
| Jul 22, 2025 | 26.41 | 26.95 | 26.28 | 26.68 | 26.30 | 1.06% | 114,620 |
| Jul 21, 2025 | 27.59 | 27.59 | 26.28 | 26.40 | 26.03 | -3.68% | 150,621 |
| Jul 18, 2025 | 27.54 | 28.12 | 26.81 | 27.41 | 27.02 | 3.24% | 238,598 |
| Jul 17, 2025 | 25.76 | 26.85 | 25.61 | 26.55 | 26.18 | 5.15% | 133,918 |
| Jul 16, 2025 | 25.50 | 25.82 | 24.92 | 25.25 | 24.89 | -0.67% | 178,536 |
| Jul 15, 2025 | 27.14 | 27.99 | 25.41 | 25.42 | 25.06 | -6.65% | 152,830 |
| Jul 14, 2025 | 27.94 | 27.95 | 27.07 | 27.23 | 26.85 | -1.94% | 141,926 |
| Jul 11, 2025 | 27.72 | 28.09 | 27.56 | 27.77 | 27.38 | 0.22% | 60,820 |
| Jul 10, 2025 | 27.36 | 27.83 | 27.09 | 27.71 | 27.32 | 1.06% | 78,390 |
| Jul 9, 2025 | 27.91 | 28.20 | 27.16 | 27.42 | 27.03 | -2.42% | 106,294 |
| Jul 8, 2025 | 27.00 | 28.40 | 26.96 | 28.10 | 27.70 | 4.93% | 193,048 |
| Jul 7, 2025 | 27.08 | 27.56 | 26.40 | 26.78 | 26.40 | -1.11% | 121,094 |
| Jul 3, 2025 | 27.08 | 27.70 | 27.00 | 27.08 | 26.70 | -0.44% | 35,858 |
| Jul 2, 2025 | 26.58 | 27.25 | 26.25 | 27.20 | 26.82 | 2.33% | 96,811 |
| Jul 1, 2025 | 26.11 | 27.32 | 25.89 | 26.58 | 26.20 | 1.33% | 128,438 |
| Jun 30, 2025 | 26.99 | 26.99 | 26.11 | 26.23 | 25.86 | -1.91% | 139,504 |
| Jun 27, 2025 | 26.85 | 27.33 | 26.31 | 26.74 | 26.36 | -0.26% | 350,626 |
| Jun 26, 2025 | 26.36 | 26.93 | 26.20 | 26.81 | 26.43 | 2.68% | 81,823 |
| Jun 25, 2025 | 26.87 | 27.31 | 26.10 | 26.11 | 25.74 | -2.28% | 75,316 |
| Jun 24, 2025 | 26.93 | 27.25 | 26.31 | 26.72 | 26.34 | -0.93% | 96,308 |
| Jun 23, 2025 | 28.33 | 28.33 | 26.74 | 26.97 | 26.59 | -3.75% | 131,158 |
| Jun 20, 2025 | 27.85 | 28.10 | 27.72 | 28.02 | 27.62 | 1.01% | 107,173 |
| Jun 18, 2025 | 28.37 | 28.81 | 27.67 | 27.74 | 27.35 | -2.29% | 142,378 |
| Jun 17, 2025 | 28.26 | 28.94 | 28.26 | 28.39 | 27.99 | 0.42% | 110,994 |
| Jun 16, 2025 | 28.37 | 28.75 | 27.96 | 28.27 | 27.87 | -0.60% | 90,103 |
| Jun 13, 2025 | 29.24 | 29.24 | 28.00 | 28.44 | 28.04 | 0.46% | 127,608 |
| Jun 12, 2025 | 28.16 | 28.47 | 27.64 | 28.31 | 27.91 | -0.53% | 67,604 |
| Jun 11, 2025 | 28.24 | 28.56 | 27.73 | 28.46 | 28.06 | 2.74% | 70,096 |
| Jun 10, 2025 | 27.73 | 28.27 | 26.99 | 27.70 | 27.31 | 1.80% | 110,219 |
| Jun 9, 2025 | 27.48 | 27.72 | 27.12 | 27.21 | 26.83 | 0.41% | 85,230 |
| Jun 6, 2025 | 26.39 | 27.54 | 26.21 | 27.10 | 26.72 | 2.38% | 181,947 |
| Jun 5, 2025 | 26.56 | 26.77 | 26.15 | 26.47 | 26.10 | 0.23% | 87,095 |