Riley Exploration Permian, Inc. Common Stock (REPX)

28.67
+0.40 (1.41%)
NYSE · Last Trade: Feb 5th, 2:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Riley Exploration Permian, Inc. Common Stock (REPX)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202628.4028.8228.1128.67390,27528.67
2/03/202627.7928.3627.6228.27263,94328.27
2/02/202627.5028.1726.8427.94267,70527.94
1/30/202627.9928.2327.3428.05298,90528.05
1/29/202628.2629.0927.9228.05481,75028.05
1/28/202627.6728.2127.2327.57230,04427.57
1/27/202627.4027.7526.7327.51253,37827.51
1/26/202627.2227.5526.6527.46200,31127.46
1/23/202627.8828.1127.0427.17213,04327.17
1/22/202627.0227.6226.9527.56301,11927.56
1/21/202627.5628.3827.1627.57396,86727.17
1/20/202627.9827.9927.0227.16229,13326.77
1/16/202628.1928.6327.3027.50266,49927.10
1/15/202627.8228.1427.0328.04174,57127.63
1/14/202627.8329.2727.8228.04235,87927.63
1/13/202626.9027.9726.9027.78202,73027.38
1/12/202626.2726.8026.1826.77233,99326.38
1/09/202625.8926.3825.7126.35166,27625.97
1/08/202624.5026.2724.4425.78235,18425.41
1/07/202625.0125.1424.0924.27206,24623.92
1/06/202625.6125.7124.6824.77151,31224.41
1/05/202626.9926.9925.0225.61166,88125.24
1/02/202626.3226.6425.9026.60106,94826.21
12/31/202526.7326.8126.3426.40111,83326.02
12/30/202526.4727.1026.4726.79112,29026.40
12/29/202526.2226.6526.1726.50129,23026.12
12/26/202525.8926.0025.6225.9860,44825.60
12/24/202525.7026.0725.5025.9348,32825.55
12/23/202525.7125.9825.4325.8478,94325.47
12/22/202525.7726.2225.5925.73118,88725.36
12/19/202526.2626.4325.1525.45439,58425.08
12/18/202526.8026.8026.0726.07143,15225.69
12/17/202526.6227.5026.5626.76258,62226.37
12/16/202526.4626.4625.3425.34240,53824.97
12/15/202527.5827.6226.3326.56156,89326.17
12/12/202527.3527.8027.2827.35118,31526.95
12/11/202527.5127.5226.8827.18116,62426.79
12/10/202527.1827.7526.7827.65161,09327.25
12/09/202526.8827.4826.8127.42119,14527.02
12/08/202527.6227.9926.8426.89129,34026.50
12/05/202527.6428.4427.6427.80175,60227.40
12/04/202527.8427.9327.6827.78156,14527.38
12/03/202527.4828.0227.1727.50199,79427.10
12/02/202527.5327.5326.8527.1863,13226.79
12/01/202527.2527.8827.2527.5274,06327.12
11/28/202527.0627.5927.0627.3947,00626.99
11/26/202527.0427.4027.0027.0774,37526.68
11/25/202527.3427.3726.5127.1693,70426.77
11/24/202526.5927.8026.2727.62238,23027.22
11/21/202525.6526.6525.2526.41143,55526.03
11/20/202525.8526.4925.2925.3498,03724.97
11/19/202525.8925.9925.4525.7092,43325.33
11/18/202525.7126.6725.2526.11114,21525.73
11/17/202526.0726.5025.6225.67119,67925.30
11/14/202526.0526.2125.4326.15116,12525.77
11/13/202526.0926.4225.7425.9293,78025.54
11/12/202525.7626.3325.5425.92150,99825.54
11/11/202525.0026.4325.0026.36155,50525.98
11/10/202525.0425.3724.5924.84149,09824.48
11/07/202524.6325.2024.0825.00117,01624.64
11/06/202525.0025.8024.4624.60168,29424.24
11/05/202525.4425.8025.1325.41107,56725.04