REPX Historical Prices
Riley Exploration Permian, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
54.57
Period low
24.09
Period change
+69.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.45 | 44.59 | 43.50 | 44.40 | +0.57% | 184,910 |
| Nov 12, 2026 | 43.47 | 44.44 | 42.56 | 44.15 | +3.08% | 181,323 |
| Nov 11, 2026 | 41.81 | 43.05 | 41.47 | 42.83 | +3.83% | 188,768 |
| Nov 10, 2026 | 39.84 | 41.58 | 39.16 | 41.25 | +1.95% | 250,787 |
| Nov 9, 2026 | 40.61 | 41.63 | 39.81 | 40.46 | -1.87% | 269,380 |
| Nov 6, 2026 | 40.00 | 42.14 | 39.85 | 41.23 | +2.77% | 269,786 |
| Nov 5, 2026 | 41.49 | 43.18 | 39.77 | 40.12 | -6.44% | 454,815 |
| Nov 4, 2026 | 46.03 | 46.60 | 42.44 | 42.88 | -8.63% | 401,763 |
| Nov 3, 2026 | 47.40 | 47.83 | 46.68 | 46.93 | -1.53% | 229,713 |
| Nov 2, 2026 | 53.18 | 53.18 | 46.97 | 47.66 | -10.53% | 426,072 |
| Oct 30, 2026 | 52.85 | 53.34 | 52.16 | 53.27 | +2.25% | 165,940 |
| Oct 29, 2026 | 52.75 | 53.00 | 51.33 | 52.10 | -0.02% | 176,253 |
| Oct 28, 2026 | 52.44 | 52.55 | 51.49 | 52.11 | -0.57% | 249,041 |
| Oct 27, 2026 | 52.85 | 53.95 | 51.95 | 52.41 | -0.78% | 289,903 |
| Oct 26, 2026 | 53.96 | 54.18 | 51.88 | 52.82 | -2.51% | 380,374 |
| Oct 23, 2026 | 51.44 | 54.57 | 51.13 | 54.18 | +6.03% | 555,082 |
| Oct 22, 2026 | 49.31 | 51.58 | 48.68 | 51.10 | +5.71% | 368,702 |
| Oct 21, 2026 | 48.95 | 48.95 | 48.06 | 48.34 | -1.23% | 152,260 |
| Oct 20, 2026 | 50.00 | 50.00 | 47.72 | 48.94 | -0.69% | 238,212 |
| Oct 19, 2026 | 48.62 | 49.85 | 48.30 | 49.28 | +1.23% | 285,502 |
| Oct 16, 2026 | 47.47 | 48.88 | 47.20 | 48.68 | +3.57% | 265,677 |
| Oct 15, 2026 | 46.99 | 47.38 | 45.93 | 47.00 | +1.23% | 283,749 |
| Oct 14, 2026 | 48.01 | 48.01 | 46.23 | 46.43 | -2.76% | 173,018 |
| Oct 13, 2026 | 46.71 | 47.84 | 46.65 | 47.75 | +3.22% | 170,422 |
| Oct 12, 2026 | 45.96 | 46.54 | 45.60 | 46.26 | +1.96% | 146,393 |
| Oct 9, 2026 | 44.56 | 45.85 | 44.27 | 45.37 | +1.64% | 187,261 |
| Oct 8, 2026 | 44.25 | 44.87 | 43.81 | 44.64 | +3.31% | 211,127 |
| Oct 7, 2026 | 43.32 | 43.55 | 42.69 | 43.21 | +0.79% | 143,618 |
| Oct 6, 2026 | 42.62 | 43.07 | 41.89 | 42.87 | -0.14% | 176,362 |
| Oct 5, 2026 | 42.19 | 43.41 | 41.35 | 42.93 | +1.75% | 221,393 |
| Oct 2, 2026 | 40.77 | 42.22 | 40.77 | 42.19 | +2.75% | 215,658 |
| Oct 1, 2026 | 39.78 | 41.15 | 39.35 | 41.06 | +2.62% | 162,347 |
| Sep 30, 2026 | 40.17 | 40.73 | 39.94 | 40.01 | +0.55% | 183,282 |
| Sep 29, 2026 | 39.67 | 40.25 | 39.41 | 39.79 | -0.82% | 217,415 |
| Sep 28, 2026 | 41.20 | 41.20 | 40.06 | 40.12 | -1.06% | 146,835 |
| Sep 25, 2026 | 40.95 | 41.33 | 40.40 | 40.55 | -2.73% | 205,112 |
| Sep 24, 2026 | 41.35 | 42.01 | 40.98 | 41.69 | +1.51% | 224,994 |
| Sep 23, 2026 | 40.79 | 41.61 | 39.96 | 41.07 | +2.16% | 200,800 |
| Sep 22, 2026 | 39.82 | 41.30 | 39.70 | 40.20 | -1.03% | 298,764 |
| Sep 21, 2026 | 43.00 | 43.07 | 40.44 | 40.62 | -6.92% | 501,064 |
| Sep 18, 2026 | 43.58 | 44.06 | 42.61 | 43.64 | +0.76% | 1,924,070 |
| Sep 17, 2026 | 42.55 | 43.43 | 42.37 | 43.31 | +0.53% | 326,811 |
| Sep 16, 2026 | 44.63 | 44.63 | 42.57 | 43.08 | -4.05% | 422,063 |
| Sep 15, 2026 | 43.31 | 45.31 | 43.06 | 44.90 | +3.89% | 423,862 |
| Sep 14, 2026 | 44.00 | 44.92 | 43.17 | 43.22 | -0.67% | 457,774 |
| Sep 11, 2026 | 43.11 | 43.59 | 42.84 | 43.51 | +0.72% | 195,867 |
| Sep 10, 2026 | 43.50 | 43.90 | 42.57 | 43.20 | +0.14% | 302,795 |
| Sep 9, 2026 | 42.93 | 43.49 | 42.36 | 43.14 | +0.72% | 358,448 |
| Sep 8, 2026 | 42.49 | 43.27 | 42.26 | 42.83 | +2.15% | 406,466 |
| Sep 4, 2026 | 41.55 | 42.11 | 41.08 | 41.93 | -0.38% | 343,934 |
| Sep 3, 2026 | 41.14 | 42.11 | 40.72 | 42.09 | +2.11% | 419,244 |
| Sep 2, 2026 | 39.15 | 41.60 | 38.96 | 41.22 | +5.61% | 513,081 |
| Aug 31, 2026 | 38.95 | 39.50 | 38.30 | 39.03 | +1.96% | 244,037 |
| Aug 28, 2026 | 38.28 | 38.80 | 37.56 | 38.28 | +0.00% | 168,747 |
| Aug 27, 2026 | 37.50 | 38.42 | 37.13 | 38.28 | +2.24% | 182,633 |
| Aug 26, 2026 | 36.85 | 37.71 | 36.78 | 37.44 | +0.21% | 188,038 |
| Aug 25, 2026 | 37.00 | 37.85 | 36.66 | 37.36 | -0.69% | 229,817 |
| Aug 24, 2026 | 38.01 | 38.45 | 37.15 | 37.62 | -1.44% | 144,128 |
| Aug 21, 2026 | 37.99 | 38.41 | 37.63 | 38.17 | +0.53% | 198,972 |
| Aug 20, 2026 | 37.93 | 38.77 | 37.70 | 37.97 | +1.47% | 159,627 |
| Aug 19, 2026 | 37.70 | 38.41 | 36.99 | 37.42 | -0.77% | 212,818 |
| Aug 18, 2026 | 37.85 | 37.93 | 37.12 | 37.71 | +1.64% | 172,086 |
| Aug 17, 2026 | 36.40 | 37.19 | 36.19 | 37.10 | +2.68% | 154,371 |
| Aug 14, 2026 | 35.54 | 36.49 | 35.51 | 36.13 | +1.80% | 116,782 |
| Aug 13, 2026 | 35.80 | 36.32 | 35.04 | 35.49 | -1.17% | 169,177 |
| Aug 12, 2026 | 36.18 | 36.62 | 35.78 | 35.91 | -1.67% | 200,016 |
| Aug 11, 2026 | 36.00 | 36.75 | 35.70 | 36.52 | +0.86% | 194,337 |
| Aug 10, 2026 | 34.40 | 36.33 | 34.40 | 36.21 | +5.82% | 206,500 |
| Aug 7, 2026 | 33.85 | 34.50 | 33.48 | 34.22 | +0.44% | 140,089 |
| Aug 6, 2026 | 34.17 | 34.17 | 32.56 | 34.07 | +3.24% | 177,474 |
| Aug 5, 2026 | 33.63 | 34.25 | 32.79 | 33.00 | -1.96% | 185,232 |
| Aug 4, 2026 | 33.61 | 33.84 | 33.19 | 33.66 | -1.38% | 168,087 |
| Aug 3, 2026 | 33.75 | 34.40 | 33.30 | 34.13 | -0.41% | 142,453 |
| Jul 31, 2026 | 33.41 | 34.51 | 33.32 | 34.27 | +2.24% | 178,302 |
| Jul 30, 2026 | 33.00 | 33.87 | 33.00 | 33.52 | -0.12% | 170,274 |
| Jul 29, 2026 | 33.40 | 33.83 | 32.52 | 33.56 | +1.76% | 381,062 |
| Jul 28, 2026 | 34.30 | 34.45 | 32.83 | 32.98 | -3.34% | 289,707 |
| Jul 27, 2026 | 34.43 | 34.82 | 33.95 | 34.12 | -3.83% | 293,024 |
| Jul 24, 2026 | 35.91 | 36.48 | 35.30 | 35.48 | -1.53% | 140,546 |
| Jul 23, 2026 | 37.24 | 37.34 | 35.91 | 36.03 | -0.39% | 166,287 |
| Jul 22, 2026 | 35.91 | 36.36 | 35.70 | 36.17 | +2.64% | 128,955 |
| Jul 21, 2026 | 35.21 | 35.62 | 35.12 | 35.24 | +0.69% | 187,783 |
| Jul 20, 2026 | 35.00 | 35.72 | 34.62 | 35.00 | +0.00% | 165,188 |
| Jul 17, 2026 | 35.00 | 35.28 | 34.17 | 35.00 | +0.75% | 182,178 |
| Jul 16, 2026 | 34.40 | 34.84 | 34.40 | 34.74 | +1.34% | 138,445 |
| Jul 15, 2026 | 34.50 | 34.67 | 33.64 | 34.28 | -0.23% | 129,476 |
| Jul 14, 2026 | 34.68 | 34.68 | 33.93 | 34.36 | -0.32% | 187,510 |
| Jul 13, 2026 | 33.73 | 34.76 | 33.59 | 34.47 | +4.04% | 246,610 |
| Jul 10, 2026 | 33.30 | 33.53 | 32.75 | 33.13 | -0.21% | 195,042 |
| Jul 9, 2026 | 33.96 | 33.96 | 32.78 | 33.20 | -1.72% | 219,399 |
| Jul 8, 2026 | 34.17 | 34.32 | 32.95 | 33.78 | +1.93% | 206,206 |
| Jul 7, 2026 | 32.20 | 33.40 | 32.13 | 33.14 | +4.38% | 241,156 |
| Jul 6, 2026 | 32.15 | 32.80 | 31.65 | 31.75 | -2.34% | 164,972 |
| Jul 2, 2026 | 32.76 | 33.04 | 32.14 | 32.51 | +0.59% | 152,797 |
| Jul 1, 2026 | 32.89 | 33.56 | 32.06 | 32.32 | -1.94% | 305,434 |
| Jun 30, 2026 | 33.27 | 33.87 | 32.88 | 32.96 | -0.87% | 303,286 |
| Jun 29, 2026 | 33.68 | 34.12 | 33.00 | 33.25 | -1.45% | 238,691 |
| Jun 26, 2026 | 32.62 | 34.47 | 32.62 | 33.74 | +2.87% | 660,637 |
| Jun 25, 2026 | 32.52 | 32.97 | 32.47 | 32.80 | +0.34% | 167,768 |
| Jun 24, 2026 | 32.64 | 33.00 | 32.42 | 32.69 | -1.98% | 199,588 |
| Jun 23, 2026 | 33.14 | 33.86 | 33.00 | 33.35 | -0.42% | 176,669 |
| Jun 22, 2026 | 32.94 | 33.90 | 32.21 | 33.49 | +2.04% | 302,622 |
| Jun 18, 2026 | 33.32 | 33.41 | 32.10 | 32.82 | -2.06% | 665,811 |
| Jun 17, 2026 | 33.60 | 34.27 | 33.20 | 33.51 | +0.42% | 200,036 |
| Jun 16, 2026 | 33.08 | 33.66 | 32.50 | 33.37 | +0.03% | 257,450 |
| Jun 15, 2026 | 33.68 | 34.18 | 33.27 | 33.36 | -5.39% | 358,041 |
| Jun 12, 2026 | 34.61 | 35.79 | 34.32 | 35.26 | +2.11% | 183,166 |
| Jun 11, 2026 | 36.09 | 36.12 | 34.27 | 34.53 | -3.79% | 153,795 |
| Jun 10, 2026 | 35.27 | 36.63 | 35.14 | 35.89 | +3.10% | 230,221 |
| Jun 9, 2026 | 35.19 | 35.65 | 34.39 | 34.81 | -2.41% | 170,579 |
| Jun 8, 2026 | 35.03 | 36.09 | 34.93 | 35.67 | +2.74% | 202,640 |
| Jun 5, 2026 | 36.38 | 36.38 | 34.61 | 34.72 | -4.30% | 204,433 |
| Jun 4, 2026 | 35.05 | 36.35 | 35.05 | 36.28 | +2.11% | 217,712 |
| Jun 3, 2026 | 36.32 | 36.48 | 35.42 | 35.53 | -1.42% | 333,969 |
| Jun 2, 2026 | 35.20 | 36.44 | 35.01 | 36.04 | +1.18% | 253,073 |
| Jun 1, 2026 | 34.09 | 35.69 | 34.09 | 35.62 | +7.10% | 353,716 |
| May 29, 2026 | 34.50 | 34.99 | 33.06 | 33.26 | -5.78% | 577,611 |
| May 28, 2026 | 35.42 | 35.66 | 34.46 | 35.30 | +0.51% | 212,263 |
| May 27, 2026 | 35.17 | 35.90 | 34.72 | 35.12 | -2.01% | 287,086 |
| May 26, 2026 | 37.84 | 38.44 | 35.73 | 35.84 | -7.15% | 348,748 |
| May 22, 2026 | 37.41 | 38.62 | 37.25 | 38.60 | +2.88% | 236,410 |
| May 21, 2026 | 39.50 | 39.50 | 36.95 | 37.52 | -3.22% | 377,904 |
| May 20, 2026 | 38.07 | 41.50 | 38.07 | 38.77 | -5.92% | 515,661 |
| May 19, 2026 | 38.00 | 41.53 | 37.92 | 41.21 | +9.28% | 1,037,985 |
| May 18, 2026 | 37.20 | 37.96 | 36.62 | 37.71 | +2.22% | 420,061 |
| May 15, 2026 | 36.85 | 37.11 | 36.21 | 36.89 | +1.40% | 240,951 |
| May 14, 2026 | 36.19 | 36.80 | 35.91 | 36.38 | +0.64% | 331,419 |
| May 13, 2026 | 36.10 | 36.34 | 35.41 | 36.15 | -0.55% | 440,766 |
| May 12, 2026 | 35.26 | 36.64 | 34.86 | 36.35 | +4.57% | 483,108 |
| May 11, 2026 | 33.46 | 34.95 | 33.46 | 34.76 | +4.57% | 440,512 |
| May 8, 2026 | 34.23 | 34.41 | 33.17 | 33.24 | -2.89% | 369,587 |
| May 7, 2026 | 31.66 | 34.47 | 31.23 | 34.23 | +2.42% | 538,194 |
| May 6, 2026 | 35.45 | 35.90 | 33.30 | 33.42 | -9.31% | 507,583 |
| May 5, 2026 | 36.60 | 37.08 | 36.06 | 36.85 | +0.79% | 360,368 |
| May 4, 2026 | 36.34 | 36.89 | 35.88 | 36.56 | +0.33% | 321,199 |
| May 1, 2026 | 36.25 | 36.71 | 34.78 | 36.44 | +0.75% | 645,323 |
| Apr 30, 2026 | 35.94 | 36.36 | 35.40 | 36.17 | -0.30% | 280,985 |
| Apr 29, 2026 | 35.81 | 36.35 | 35.05 | 36.28 | +1.37% | 445,466 |
| Apr 28, 2026 | 36.17 | 36.36 | 35.52 | 35.79 | +0.03% | 342,466 |
| Apr 27, 2026 | 36.23 | 36.50 | 35.08 | 35.78 | +1.36% | 452,127 |
| Apr 24, 2026 | 36.06 | 36.25 | 34.96 | 35.30 | -2.46% | 340,564 |
| Apr 23, 2026 | 36.20 | 36.50 | 35.80 | 36.19 | +0.08% | 318,146 |
| Apr 22, 2026 | 35.03 | 36.40 | 34.80 | 36.16 | +3.73% | 500,754 |
| Apr 21, 2026 | 34.50 | 34.96 | 33.93 | 34.86 | +2.98% | 569,020 |
| Apr 20, 2026 | 33.71 | 34.22 | 33.36 | 33.85 | +1.14% | 418,928 |
| Apr 17, 2026 | 34.22 | 34.44 | 32.80 | 33.47 | -5.64% | 380,300 |
| Apr 16, 2026 | 34.40 | 35.58 | 34.28 | 35.47 | +2.78% | 394,614 |
| Apr 15, 2026 | 34.90 | 34.90 | 33.94 | 34.51 | -1.00% | 501,965 |
| Apr 14, 2026 | 38.25 | 38.25 | 34.72 | 34.86 | -13.41% | 915,252 |
| Apr 13, 2026 | 40.90 | 41.26 | 39.65 | 40.26 | +1.82% | 467,889 |
| Apr 10, 2026 | 39.66 | 39.97 | 38.45 | 39.54 | +1.07% | 324,169 |
| Apr 9, 2026 | 39.38 | 39.75 | 38.27 | 39.12 | -0.25% | 455,929 |
| Apr 8, 2026 | 35.86 | 40.00 | 35.07 | 39.22 | -1.95% | 615,293 |
| Apr 7, 2026 | 36.96 | 40.00 | 36.95 | 40.00 | +8.58% | 833,514 |
| Apr 6, 2026 | 36.67 | 36.96 | 36.09 | 36.84 | +0.71% | 305,918 |
| Apr 2, 2026 | 36.70 | 36.99 | 36.01 | 36.58 | +2.61% | 308,903 |
| Apr 1, 2026 | 35.50 | 36.25 | 34.18 | 35.65 | -2.19% | 596,332 |
| Mar 31, 2026 | 37.16 | 37.34 | 35.60 | 36.45 | -0.71% | 342,422 |
| Mar 30, 2026 | 37.53 | 37.53 | 36.67 | 36.71 | -1.24% | 246,257 |
| Mar 27, 2026 | 37.42 | 37.70 | 36.54 | 37.17 | -0.75% | 326,529 |
| Mar 26, 2026 | 36.59 | 37.70 | 36.40 | 37.45 | +2.69% | 324,684 |
| Mar 25, 2026 | 35.80 | 36.48 | 35.30 | 36.47 | +1.00% | 416,887 |
| Mar 24, 2026 | 34.84 | 36.40 | 34.69 | 36.11 | +3.82% | 321,101 |
| Mar 23, 2026 | 34.42 | 35.19 | 34.00 | 34.78 | -0.54% | 427,904 |
| Mar 20, 2026 | 34.16 | 35.31 | 33.95 | 34.97 | +3.00% | 664,649 |
| Mar 19, 2026 | 33.23 | 34.48 | 33.12 | 33.95 | +1.37% | 516,713 |
| Mar 18, 2026 | 33.85 | 34.35 | 33.28 | 33.49 | -0.89% | 436,916 |
| Mar 17, 2026 | 34.00 | 34.25 | 33.55 | 33.79 | +0.36% | 367,681 |
| Mar 16, 2026 | 33.23 | 33.95 | 32.37 | 33.67 | +1.42% | 520,280 |
| Mar 13, 2026 | 33.72 | 33.72 | 32.84 | 33.20 | -1.75% | 399,326 |
| Mar 12, 2026 | 33.50 | 34.31 | 33.25 | 33.79 | +1.47% | 666,811 |
| Mar 11, 2026 | 31.85 | 33.45 | 31.76 | 33.30 | +3.90% | 565,431 |
| Mar 10, 2026 | 32.36 | 32.50 | 31.40 | 32.05 | -1.60% | 526,878 |
| Mar 9, 2026 | 33.04 | 33.48 | 32.30 | 32.57 | -1.33% | 638,170 |
| Mar 6, 2026 | 32.15 | 33.48 | 31.33 | 33.01 | +1.88% | 1,242,730 |
| Mar 5, 2026 | 30.00 | 32.92 | 29.75 | 32.40 | +9.27% | 1,198,571 |
| Mar 4, 2026 | 29.19 | 29.78 | 28.71 | 29.65 | +0.61% | 195,758 |
| Mar 3, 2026 | 29.53 | 29.87 | 28.66 | 29.47 | +0.07% | 248,502 |
| Mar 2, 2026 | 30.00 | 30.25 | 28.93 | 29.45 | +2.12% | 239,788 |
| Feb 27, 2026 | 28.58 | 29.03 | 28.06 | 28.84 | +1.51% | 222,778 |
| Feb 26, 2026 | 27.40 | 28.41 | 27.02 | 28.41 | +2.64% | 217,912 |
| Feb 25, 2026 | 27.74 | 27.80 | 26.89 | 27.68 | +0.18% | 158,239 |
| Feb 24, 2026 | 27.71 | 27.88 | 27.19 | 27.63 | +0.07% | 155,475 |
| Feb 23, 2026 | 28.30 | 28.52 | 27.48 | 27.61 | -2.44% | 189,347 |
| Feb 20, 2026 | 28.39 | 28.81 | 28.07 | 28.30 | -0.70% | 228,038 |
| Feb 19, 2026 | 28.37 | 28.85 | 28.19 | 28.50 | +1.42% | 221,522 |
| Feb 18, 2026 | 27.64 | 28.20 | 27.48 | 28.10 | +3.01% | 306,211 |
| Feb 17, 2026 | 27.93 | 27.93 | 26.68 | 27.28 | -1.73% | 183,331 |
| Feb 13, 2026 | 26.58 | 27.81 | 26.58 | 27.76 | +3.78% | 148,232 |
| Feb 12, 2026 | 27.90 | 28.17 | 26.35 | 26.75 | -3.88% | 218,540 |
| Feb 11, 2026 | 28.18 | 28.48 | 27.51 | 27.83 | +1.16% | 163,260 |
| Feb 10, 2026 | 28.90 | 28.90 | 27.50 | 27.51 | -5.14% | 221,935 |
| Feb 9, 2026 | 28.48 | 29.19 | 28.11 | 29.00 | +1.72% | 341,487 |
| Feb 6, 2026 | 27.81 | 28.74 | 27.76 | 28.51 | +3.07% | 437,341 |
| Feb 5, 2026 | 28.39 | 28.55 | 27.23 | 27.66 | -3.52% | 240,237 |
| Feb 4, 2026 | 28.40 | 28.82 | 28.11 | 28.67 | +1.41% | 390,275 |
| Feb 3, 2026 | 27.79 | 28.36 | 27.62 | 28.27 | +1.18% | 263,943 |
| Feb 2, 2026 | 27.50 | 28.17 | 26.84 | 27.94 | -0.39% | 267,709 |
| Jan 30, 2026 | 27.99 | 28.23 | 27.34 | 28.05 | +0.00% | 298,905 |
| Jan 29, 2026 | 28.26 | 29.09 | 27.92 | 28.05 | +1.74% | 481,750 |
| Jan 28, 2026 | 27.67 | 28.21 | 27.23 | 27.57 | +0.22% | 230,044 |
| Jan 27, 2026 | 27.40 | 27.75 | 26.73 | 27.51 | +0.18% | 253,378 |
| Jan 26, 2026 | 27.22 | 27.55 | 26.65 | 27.46 | +1.07% | 200,311 |
| Jan 23, 2026 | 27.88 | 28.11 | 27.04 | 27.17 | -1.42% | 213,043 |
| Jan 22, 2026 | 27.02 | 27.62 | 26.95 | 27.56 | -0.04% | 301,119 |
| Jan 21, 2026 | 27.56 | 28.38 | 27.16 | 27.57 | +1.51% | 396,882 |
| Jan 20, 2026 | 27.98 | 27.99 | 27.02 | 27.16 | -1.24% | 229,133 |
| Jan 16, 2026 | 28.19 | 28.63 | 27.30 | 27.50 | -1.93% | 266,499 |
| Jan 15, 2026 | 27.82 | 28.14 | 27.03 | 28.04 | +0.00% | 174,581 |
| Jan 14, 2026 | 27.83 | 29.27 | 27.82 | 28.04 | +0.94% | 235,879 |
| Jan 13, 2026 | 26.90 | 27.97 | 26.90 | 27.78 | +3.77% | 202,929 |
| Jan 12, 2026 | 26.27 | 26.80 | 26.18 | 26.77 | +1.59% | 233,993 |
| Jan 9, 2026 | 25.89 | 26.38 | 25.71 | 26.35 | +2.21% | 166,276 |
| Jan 8, 2026 | 24.50 | 26.27 | 24.44 | 25.78 | +6.22% | 235,194 |
| Jan 7, 2026 | 25.01 | 25.14 | 24.09 | 24.27 | -2.02% | 206,446 |
| Jan 6, 2026 | 25.61 | 25.71 | 24.68 | 24.77 | -3.28% | 151,312 |
| Jan 5, 2026 | 26.99 | 26.99 | 25.02 | 25.61 | -3.72% | 166,881 |
| Jan 2, 2026 | 26.32 | 26.64 | 25.90 | 26.60 | +0.76% | 106,948 |
| Dec 31, 2025 | 26.73 | 26.81 | 26.34 | 26.40 | -1.46% | 111,833 |
| Dec 30, 2025 | 26.47 | 27.10 | 26.47 | 26.79 | +1.09% | 112,290 |
| Dec 29, 2025 | 26.22 | 26.65 | 26.17 | 26.50 | +2.00% | 129,230 |
| Dec 26, 2025 | 25.89 | 26.00 | 25.62 | 25.98 | +0.19% | 60,448 |
| Dec 24, 2025 | 25.70 | 26.07 | 25.50 | 25.93 | +0.35% | 48,328 |
| Dec 23, 2025 | 25.71 | 25.98 | 25.43 | 25.84 | +0.43% | 78,943 |
| Dec 22, 2025 | 25.77 | 26.22 | 25.59 | 25.73 | +1.10% | 118,887 |
| Dec 19, 2025 | 26.26 | 26.43 | 25.15 | 25.45 | -2.38% | 439,584 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.07 | 26.07 | -2.58% | 143,152 |
| Dec 17, 2025 | 26.62 | 27.50 | 26.56 | 26.76 | +5.60% | 258,622 |
| Dec 16, 2025 | 26.46 | 26.46 | 25.34 | 25.34 | -4.59% | 239,188 |
| Dec 15, 2025 | 27.58 | 27.62 | 26.33 | 26.56 | -2.89% | 156,284 |
| Dec 12, 2025 | 27.35 | 27.80 | 27.28 | 27.35 | +0.63% | 117,165 |
| Dec 11, 2025 | 27.51 | 27.52 | 26.88 | 27.18 | -1.70% | 116,724 |
| Dec 10, 2025 | 27.18 | 27.75 | 26.78 | 27.65 | +0.84% | 160,781 |
| Dec 9, 2025 | 26.88 | 27.48 | 26.81 | 27.42 | +1.97% | 118,712 |
| Dec 8, 2025 | 27.62 | 27.99 | 26.84 | 26.89 | -3.27% | 129,340 |
| Dec 5, 2025 | 27.64 | 28.44 | 27.64 | 27.80 | +0.07% | 175,602 |
| Dec 4, 2025 | 27.84 | 27.93 | 27.68 | 27.78 | +1.02% | 156,145 |
| Dec 3, 2025 | 27.48 | 28.02 | 27.17 | 27.50 | +1.18% | 199,794 |
| Dec 2, 2025 | 27.53 | 27.53 | 26.85 | 27.18 | -1.24% | 63,132 |
| Dec 1, 2025 | 27.25 | 27.88 | 27.25 | 27.52 | +0.47% | 74,063 |
| Nov 28, 2025 | 27.06 | 27.59 | 27.06 | 27.39 | +1.18% | 47,006 |
| Nov 26, 2025 | 27.04 | 27.40 | 27.00 | 27.07 | -0.33% | 74,375 |
| Nov 25, 2025 | 27.34 | 27.37 | 26.51 | 27.16 | -1.67% | 93,704 |
| Nov 24, 2025 | 26.59 | 27.80 | 26.27 | 27.62 | +4.58% | 238,230 |
| Nov 21, 2025 | 25.65 | 26.65 | 25.25 | 26.41 | +4.22% | 143,043 |
| Nov 20, 2025 | 25.85 | 26.49 | 25.29 | 25.34 | -1.40% | 98,037 |
| Nov 19, 2025 | 25.89 | 25.99 | 25.45 | 25.70 | -1.57% | 92,433 |
| Nov 18, 2025 | 25.71 | 26.67 | 25.25 | 26.11 | +1.71% | 114,215 |
| Nov 17, 2025 | 26.07 | 26.50 | 25.62 | 25.67 | -1.84% | 119,679 |
| Nov 14, 2025 | 26.05 | 26.21 | 25.43 | 26.15 | +0.89% | 116,125 |
Daily open, high, low, close and volume for Riley Exploration Permian, Inc. (REPX). Showing 250 trading days. Unadjusted prices.