Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
29.90
+0.72 (2.49%)
Apr 1, 2025, 4:00 PM EST - Market closed
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.08 | 29.91 | 28.68 | 29.91 | - | 2.54% | 2,973 |
| Mar 31, 2025 | 28.80 | 29.50 | 28.03 | 29.17 | 29.17 | 0.59% | 89,396 |
| Mar 28, 2025 | 29.77 | 29.77 | 28.75 | 29.00 | 29.00 | -2.23% | 55,154 |
| Mar 27, 2025 | 29.82 | 29.84 | 29.25 | 29.66 | 29.66 | -1.13% | 100,214 |
| Mar 26, 2025 | 29.86 | 30.52 | 29.85 | 30.00 | 30.00 | -0.07% | 91,531 |
| Mar 25, 2025 | 30.50 | 30.50 | 29.70 | 30.02 | 30.02 | -1.57% | 73,846 |
| Mar 24, 2025 | 30.10 | 30.80 | 29.95 | 30.50 | 30.50 | 2.38% | 95,151 |
| Mar 21, 2025 | 29.91 | 30.26 | 29.23 | 29.79 | 29.79 | -1.36% | 121,472 |
| Mar 20, 2025 | 30.17 | 30.95 | 29.19 | 30.20 | 30.20 | -0.26% | 89,292 |
| Mar 19, 2025 | 29.54 | 30.70 | 29.54 | 30.28 | 30.28 | 3.31% | 76,197 |
| Mar 18, 2025 | 29.34 | 29.61 | 29.00 | 29.31 | 29.31 | 0.86% | 79,925 |
| Mar 17, 2025 | 28.50 | 29.28 | 28.50 | 29.06 | 29.06 | 2.36% | 66,347 |
| Mar 14, 2025 | 27.72 | 28.48 | 27.72 | 28.39 | 28.39 | 1.98% | 87,908 |
| Mar 13, 2025 | 28.53 | 28.80 | 27.49 | 27.84 | 27.84 | -1.31% | 85,648 |
| Mar 12, 2025 | 27.33 | 28.48 | 26.98 | 28.21 | 28.21 | 3.14% | 96,986 |
| Mar 11, 2025 | 26.93 | 28.07 | 26.74 | 27.35 | 27.35 | 1.60% | 141,654 |
| Mar 10, 2025 | 28.38 | 28.38 | 26.56 | 26.92 | 26.92 | -4.81% | 143,589 |
| Mar 7, 2025 | 28.66 | 29.31 | 28.04 | 28.28 | 28.28 | -0.53% | 87,794 |
| Mar 6, 2025 | 27.51 | 29.77 | 26.46 | 28.43 | 28.43 | 1.64% | 228,598 |
| Mar 5, 2025 | 28.30 | 28.30 | 27.30 | 27.97 | 27.97 | -1.10% | 148,118 |
| Mar 4, 2025 | 28.25 | 28.98 | 27.40 | 28.28 | 28.28 | -1.74% | 134,643 |
| Mar 3, 2025 | 31.91 | 31.91 | 28.57 | 28.78 | 28.78 | -8.81% | 110,609 |
| Feb 28, 2025 | 31.13 | 31.72 | 30.69 | 31.56 | 31.56 | 0.41% | 125,092 |
| Feb 27, 2025 | 31.90 | 31.90 | 31.32 | 31.43 | 31.43 | -0.73% | 60,867 |
| Feb 26, 2025 | 32.16 | 32.32 | 31.46 | 31.66 | 31.66 | -1.62% | 78,228 |
| Feb 25, 2025 | 33.00 | 33.00 | 31.98 | 32.18 | 32.18 | -2.63% | 118,496 |
| Feb 24, 2025 | 33.75 | 33.75 | 33.00 | 33.05 | 33.05 | -1.84% | 78,886 |
| 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 |