Riley Exploration Permian, Inc. (REPX)

Riley Exploration Permian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.50	34.32	33.25	33.79	33.79	1.47%	666,555
Mar 11, 2026	31.85	33.45	31.76	33.30	33.30	3.90%	565,394
Mar 10, 2026	32.36	32.50	31.40	32.05	32.05	-1.60%	526,532
Mar 9, 2026	33.04	33.48	32.30	32.57	32.57	-1.33%	638,119
Mar 6, 2026	32.15	33.48	31.33	33.01	33.01	1.88%	1,242,223
Mar 5, 2026	30.00	32.92	29.75	32.40	32.40	9.27%	1,198,127
Mar 4, 2026	29.19	29.78	28.71	29.65	29.65	0.61%	194,174
Mar 3, 2026	29.53	29.87	28.66	29.47	29.47	0.07%	248,473
Mar 2, 2026	30.00	30.25	28.93	29.45	29.45	2.12%	239,307
Feb 27, 2026	28.58	29.03	28.06	28.84	28.84	1.51%	222,774
Feb 26, 2026	27.40	28.41	27.02	28.41	28.41	2.64%	217,907
Feb 25, 2026	27.74	27.80	26.89	27.68	27.68	0.18%	158,238
Feb 24, 2026	27.71	27.88	27.19	27.63	27.63	0.07%	155,472
Feb 23, 2026	28.30	28.52	27.48	27.61	27.61	-2.44%	189,087
Feb 20, 2026	28.39	28.81	28.07	28.30	28.30	-0.70%	228,038
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.