Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
28.37
-0.13 (-0.46%)
Feb 20, 2026, 1:18 PM EST - Market open
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.39 | 28.47 | 28.09 | 28.25 | - | -0.88% | 14,339 |
| Feb 19, 2026 | 28.37 | 28.85 | 28.19 | 28.50 | 28.50 | 1.42% | 221,509 |
| Feb 18, 2026 | 27.64 | 28.20 | 27.48 | 28.10 | 28.10 | 3.01% | 306,211 |
| Feb 17, 2026 | 27.93 | 27.93 | 26.68 | 27.28 | 27.28 | -1.73% | 183,328 |
| Feb 13, 2026 | 26.58 | 27.81 | 26.58 | 27.76 | 27.76 | 3.78% | 148,232 |
| Feb 12, 2026 | 27.90 | 28.17 | 26.35 | 26.75 | 26.75 | -3.88% | 218,136 |
| Feb 11, 2026 | 28.18 | 28.48 | 27.51 | 27.83 | 27.83 | 1.16% | 163,259 |
| Feb 10, 2026 | 28.90 | 28.90 | 27.50 | 27.51 | 27.51 | -5.14% | 221,935 |
| Feb 9, 2026 | 28.48 | 29.19 | 28.11 | 29.00 | 29.00 | 1.72% | 341,487 |
| Feb 6, 2026 | 27.81 | 28.74 | 27.76 | 28.51 | 28.51 | 3.07% | 437,321 |
| Feb 5, 2026 | 28.39 | 28.55 | 27.23 | 27.66 | 27.66 | -3.52% | 240,057 |
| Feb 4, 2026 | 28.40 | 28.83 | 28.11 | 28.67 | 28.67 | 1.41% | 390,275 |
| Feb 3, 2026 | 27.79 | 28.36 | 27.62 | 28.27 | 28.27 | 1.18% | 263,943 |
| Feb 2, 2026 | 27.50 | 28.17 | 26.84 | 27.94 | 27.94 | -0.39% | 267,675 |
| Jan 30, 2026 | 27.99 | 28.23 | 27.34 | 28.05 | 28.05 | - | 298,905 |
| Jan 29, 2026 | 28.26 | 29.10 | 27.92 | 28.05 | 28.05 | 1.74% | 481,750 |
| Jan 28, 2026 | 27.67 | 28.21 | 27.23 | 27.57 | 27.57 | 0.22% | 230,044 |
| Jan 27, 2026 | 27.40 | 27.75 | 26.73 | 27.51 | 27.51 | 0.18% | 253,378 |
| Jan 26, 2026 | 27.22 | 27.55 | 26.65 | 27.46 | 27.46 | 1.07% | 200,311 |
| Jan 23, 2026 | 27.88 | 28.11 | 27.04 | 27.17 | 27.17 | -1.42% | 212,819 |
| Jan 22, 2026 | 27.02 | 27.62 | 26.95 | 27.56 | 27.56 | -0.04% | 301,119 |
| Jan 21, 2026 | 27.56 | 28.38 | 27.17 | 27.57 | 27.17 | 1.51% | 396,872 |
| Jan 20, 2026 | 27.98 | 27.99 | 27.02 | 27.16 | 26.77 | -1.24% | 229,133 |
| Jan 16, 2026 | 28.19 | 28.63 | 27.30 | 27.50 | 27.10 | -1.93% | 266,499 |
| Jan 15, 2026 | 27.82 | 28.14 | 27.03 | 28.04 | 27.63 | - | 174,581 |
| Jan 14, 2026 | 27.83 | 29.27 | 27.82 | 28.04 | 27.63 | 0.94% | 235,879 |
| Jan 13, 2026 | 26.90 | 27.97 | 26.90 | 27.78 | 27.38 | 3.77% | 202,929 |
| Jan 12, 2026 | 26.27 | 26.80 | 26.18 | 26.77 | 26.38 | 1.59% | 233,993 |
| Jan 9, 2026 | 25.89 | 26.38 | 25.71 | 26.35 | 25.97 | 2.21% | 166,276 |
| Jan 8, 2026 | 24.50 | 26.27 | 24.44 | 25.78 | 25.41 | 6.22% | 235,194 |
| Jan 7, 2026 | 25.01 | 25.14 | 24.09 | 24.27 | 23.92 | -2.02% | 206,446 |
| Jan 6, 2026 | 25.61 | 25.71 | 24.69 | 24.77 | 24.41 | -3.28% | 151,312 |
| Jan 5, 2026 | 26.99 | 26.99 | 25.02 | 25.61 | 25.24 | -3.72% | 166,881 |
| Jan 2, 2026 | 26.32 | 26.65 | 25.90 | 26.60 | 26.21 | 0.76% | 106,948 |
| Dec 31, 2025 | 26.73 | 26.81 | 26.34 | 26.40 | 26.02 | -1.46% | 111,833 |
| Dec 30, 2025 | 26.47 | 27.10 | 26.47 | 26.79 | 26.40 | 1.09% | 112,290 |
| Dec 29, 2025 | 26.22 | 26.65 | 26.17 | 26.50 | 26.12 | 2.00% | 129,230 |
| Dec 26, 2025 | 25.89 | 26.00 | 25.62 | 25.98 | 25.60 | 0.19% | 60,448 |
| Dec 24, 2025 | 25.70 | 26.07 | 25.50 | 25.93 | 25.55 | 0.35% | 48,328 |
| Dec 23, 2025 | 25.71 | 25.98 | 25.43 | 25.84 | 25.47 | 0.43% | 78,943 |
| Dec 22, 2025 | 25.77 | 26.22 | 25.59 | 25.73 | 25.36 | 1.10% | 118,887 |
| Dec 19, 2025 | 26.26 | 26.43 | 25.15 | 25.45 | 25.08 | -2.38% | 439,584 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.07 | 26.07 | 25.69 | -2.58% | 143,152 |
| Dec 17, 2025 | 26.62 | 27.50 | 26.56 | 26.76 | 26.37 | 5.60% | 258,622 |
| Dec 16, 2025 | 26.46 | 26.46 | 25.34 | 25.34 | 24.97 | -4.59% | 240,539 |
| Dec 15, 2025 | 27.58 | 27.62 | 26.33 | 26.56 | 26.17 | -2.89% | 156,893 |
| Dec 12, 2025 | 27.35 | 27.80 | 27.28 | 27.35 | 26.95 | 0.63% | 118,315 |
| Dec 11, 2025 | 27.51 | 27.52 | 26.88 | 27.18 | 26.79 | -1.70% | 116,724 |
| Dec 10, 2025 | 27.18 | 27.75 | 26.78 | 27.65 | 27.25 | 0.84% | 161,108 |
| Dec 9, 2025 | 26.88 | 27.48 | 26.81 | 27.42 | 27.02 | 1.97% | 119,145 |