Riley Exploration Permian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	36.19	36.80	35.92	36.38	36.38	0.64%	330,965
May 13, 2026	36.10	36.34	35.42	36.15	36.15	-0.55%	439,882
May 12, 2026	35.26	36.64	34.86	36.35	36.35	4.57%	476,094
May 11, 2026	33.46	34.95	33.46	34.76	34.76	4.57%	439,637
May 8, 2026	34.23	34.41	33.17	33.24	33.24	-2.89%	362,119
May 7, 2026	31.66	34.47	31.23	34.23	34.23	2.42%	530,404
May 6, 2026	35.45	35.90	33.30	33.42	33.42	-9.31%	485,652
May 5, 2026	36.60	37.08	36.06	36.85	36.85	0.79%	360,349
May 4, 2026	36.34	36.89	35.88	36.56	36.56	0.33%	321,039
May 1, 2026	36.25	36.71	34.78	36.44	36.44	0.75%	642,525
Apr 30, 2026	35.94	36.36	35.40	36.17	36.17	-0.30%	280,387
Apr 29, 2026	35.81	36.35	35.05	36.28	36.28	1.37%	443,478
Apr 28, 2026	36.17	36.36	35.52	35.79	35.39	0.03%	341,958
Apr 27, 2026	36.23	36.50	35.08	35.78	35.38	1.36%	452,127
Apr 24, 2026	36.06	36.25	34.96	35.30	34.91	-2.46%	340,563
Apr 23, 2026	36.20	36.50	35.80	36.19	35.79	0.08%	318,146
Apr 22, 2026	35.03	36.40	34.80	36.16	35.76	3.73%	500,754
Apr 21, 2026	34.50	34.96	33.93	34.86	34.47	2.98%	569,019
Apr 20, 2026	33.71	34.22	33.36	33.85	33.47	1.14%	418,927
Apr 17, 2026	34.22	34.44	32.80	33.47	33.10	-5.64%	380,299
Apr 16, 2026	34.40	35.58	34.28	35.47	35.07	2.78%	394,614
Apr 15, 2026	34.90	34.90	33.94	34.51	34.12	-1.00%	501,964
Apr 14, 2026	38.25	38.25	34.72	34.86	34.47	-13.41%	915,252
Apr 13, 2026	40.90	41.26	39.65	40.26	39.81	1.82%	467,888
Apr 10, 2026	39.66	39.97	38.46	39.54	39.10	1.07%	324,169
Apr 9, 2026	39.38	39.75	38.27	39.12	38.68	-0.25%	455,929
Apr 8, 2026	35.86	40.00	35.07	39.22	38.78	-1.95%	615,292
Apr 7, 2026	36.96	40.00	36.95	40.00	39.55	8.58%	833,513
Apr 6, 2026	36.67	36.96	36.09	36.84	36.43	0.71%	305,917
Apr 2, 2026	36.70	36.99	36.01	36.58	36.17	2.61%	308,903
Apr 1, 2026	35.50	36.25	34.18	35.65	35.25	-2.19%	596,332
Mar 31, 2026	37.16	37.34	35.60	36.45	36.04	-0.71%	342,421
Mar 30, 2026	37.53	37.53	36.67	36.71	36.30	-1.24%	246,257
Mar 27, 2026	37.42	37.70	36.54	37.17	36.75	-0.75%	326,528
Mar 26, 2026	36.59	37.70	36.40	37.45	37.03	2.69%	324,683
Mar 25, 2026	35.80	36.48	35.31	36.47	36.06	1.00%	416,886
Mar 24, 2026	34.84	36.40	34.69	36.11	35.71	3.82%	321,101
Mar 23, 2026	34.42	35.19	34.00	34.78	34.39	-0.54%	427,904
Mar 20, 2026	34.16	35.32	33.95	34.97	34.58	3.00%	664,612
Mar 19, 2026	33.23	34.48	33.12	33.95	33.57	1.37%	516,712
Mar 18, 2026	33.85	34.35	33.28	33.49	33.12	-0.89%	436,916
Mar 17, 2026	34.00	34.25	33.56	33.79	33.41	0.36%	367,680
Mar 16, 2026	33.23	33.95	32.37	33.67	33.29	1.42%	520,280
Mar 13, 2026	33.72	33.72	32.84	33.20	32.83	-1.75%	399,325
Mar 12, 2026	33.50	34.32	33.25	33.79	33.41	1.47%	666,810
Mar 11, 2026	31.85	33.45	31.76	33.30	32.93	3.90%	565,431
Mar 10, 2026	32.36	32.50	31.40	32.05	31.69	-1.60%	526,877
Mar 9, 2026	33.04	33.48	32.30	32.57	32.21	-1.33%	638,169
Mar 6, 2026	32.15	33.48	31.33	33.01	32.64	1.88%	1,242,730
Mar 5, 2026	30.00	32.92	29.75	32.40	32.04	9.27%	1,198,571