Riley Exploration Permian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.77	42.22	40.77	42.19	42.19	2.75%	215,634
Oct 1, 2026	39.78	41.15	39.35	41.06	41.06	2.62%	162,286
Sep 30, 2026	40.17	40.73	39.94	40.01	40.01	0.55%	183,274
Sep 29, 2026	39.67	40.25	39.41	39.79	39.79	-0.82%	217,361
Sep 28, 2026	41.20	41.20	40.06	40.12	40.12	-1.06%	146,861
Sep 25, 2026	40.95	41.33	40.40	40.55	40.55	-2.73%	205,110
Sep 24, 2026	41.35	42.01	40.98	41.69	41.69	1.51%	224,777
Sep 23, 2026	40.79	41.61	39.96	41.07	41.07	2.16%	200,777
Sep 22, 2026	39.82	41.30	39.70	40.20	40.20	-1.03%	297,628
Sep 21, 2026	43.00	43.07	40.44	40.62	40.62	-6.92%	500,817
Sep 18, 2026	43.58	44.06	42.61	43.64	43.64	0.76%	1,905,205
Sep 17, 2026	42.55	43.43	42.37	43.31	43.31	0.53%	326,699
Sep 16, 2026	44.63	44.63	42.57	43.08	43.08	-4.05%	422,257
Sep 15, 2026	43.31	45.31	43.07	44.90	44.90	3.89%	423,854
Sep 14, 2026	44.00	44.92	43.17	43.22	43.22	-0.67%	443,339
Sep 11, 2026	43.11	43.59	42.84	43.51	43.51	0.72%	193,681
Sep 10, 2026	43.50	43.90	42.57	43.20	43.20	0.14%	294,303
Sep 9, 2026	42.93	43.49	42.36	43.14	43.14	0.72%	358,373
Sep 8, 2026	42.49	43.27	42.26	42.83	42.83	2.15%	406,336
Sep 4, 2026	41.55	42.11	41.08	41.93	41.93	-0.38%	340,580
Sep 3, 2026	41.14	42.11	40.72	42.09	42.09	2.11%	419,031
Sep 2, 2026	39.15	41.60	38.96	41.22	41.22	4.54%	505,296
Sep 1, 2026	39.20	39.80	38.73	39.43	39.43	1.02%	315,735
Aug 31, 2026	38.95	39.50	38.30	39.03	39.03	1.96%	239,360
Aug 28, 2026	38.28	38.80	37.56	38.28	38.28	-	161,402
Aug 27, 2026	37.50	38.42	37.13	38.28	38.28	2.24%	178,286
Aug 26, 2026	36.85	37.71	36.78	37.44	37.44	0.21%	184,499
Aug 25, 2026	37.00	37.85	36.66	37.36	37.36	-0.69%	224,291
Aug 24, 2026	38.01	38.45	37.15	37.62	37.62	-1.44%	142,634
Aug 21, 2026	37.99	38.41	37.63	38.17	38.17	0.53%	194,535
Aug 20, 2026	37.93	38.78	37.71	37.97	37.97	1.47%	156,589
Aug 19, 2026	37.70	38.41	36.99	37.42	37.42	-0.77%	210,775
Aug 18, 2026	37.85	37.93	37.12	37.71	37.71	1.64%	171,946
Aug 17, 2026	36.40	37.19	36.19	37.10	37.10	2.68%	154,181
Aug 14, 2026	35.54	36.49	35.51	36.13	36.13	1.80%	115,585
Aug 13, 2026	35.80	36.32	35.04	35.49	35.49	-1.17%	168,777
Aug 12, 2026	36.18	36.62	35.78	35.91	35.91	-1.67%	177,347
Aug 11, 2026	36.00	36.75	35.70	36.52	36.52	0.86%	194,333
Aug 10, 2026	34.40	36.33	34.40	36.21	36.21	5.82%	201,767
Aug 7, 2026	33.85	34.50	33.48	34.22	34.22	0.44%	138,947
Aug 6, 2026	34.17	34.17	32.56	34.07	34.07	3.24%	177,304
Aug 5, 2026	33.63	34.25	32.79	33.00	33.00	-1.96%	184,257
Aug 4, 2026	33.61	33.84	33.19	33.66	33.66	-1.38%	168,279
Aug 3, 2026	33.75	34.40	33.31	34.13	34.13	-0.41%	142,430
Jul 31, 2026	33.41	34.51	33.32	34.27	34.27	2.24%	178,300
Jul 30, 2026	33.00	33.87	33.00	33.52	33.52	-0.12%	170,262
Jul 29, 2026	33.40	33.88	32.52	33.56	33.56	3.01%	382,496
Jul 28, 2026	34.30	34.45	32.83	32.98	32.58	-3.34%	289,569
Jul 27, 2026	34.43	34.82	33.95	34.12	33.71	-3.83%	293,023
Jul 24, 2026	35.91	36.48	35.30	35.48	35.05	-1.53%	140,545