Skip to main content
Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
27.80
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

Riley Exploration Permian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6428.4427.6427.8027.800.07%175,602
Dec 4, 202527.8427.9327.6827.7827.781.02%156,145
Dec 3, 202527.4828.0227.1727.5027.501.18%199,772
Dec 2, 202527.5327.5326.8527.1827.18-1.24%63,132
Dec 1, 202527.2527.8827.2527.5227.520.47%74,063
Nov 28, 202527.0627.5927.0627.3927.391.18%47,004
Nov 26, 202527.0427.4027.0027.0727.07-0.33%74,375
Nov 25, 202527.3427.3726.5127.1627.16-1.67%93,701
Nov 24, 202526.5927.8026.2727.6227.624.58%238,230
Nov 21, 202525.6526.6525.2526.4126.414.22%143,555
Nov 20, 202525.8526.4925.2925.3425.34-1.40%98,037
Nov 19, 202525.8925.9925.4525.7025.70-1.57%92,433
Nov 18, 202525.7126.6725.2526.1126.111.71%114,215
Nov 17, 202526.0726.5025.6225.6725.67-1.84%119,679
Nov 14, 202526.0526.2125.4326.1526.150.89%116,125
Nov 13, 202526.0926.4225.7425.9225.92-93,780
Nov 12, 202525.7626.3325.5425.9225.92-1.67%150,998
Nov 11, 202525.0026.4325.0026.3626.366.12%155,505
Nov 10, 202525.0425.3724.6024.8424.84-0.64%149,302
Nov 7, 202524.6325.2024.0825.0025.001.63%117,016
Nov 6, 202525.0025.8024.4624.6024.60-3.19%168,295
Nov 5, 202525.4425.8025.1325.4125.410.63%107,867
Nov 4, 202525.6925.9625.2325.2525.25-2.73%123,467
Nov 3, 202526.0026.8625.7525.9625.96-0.23%101,448
Oct 31, 202525.7926.3825.6526.0226.020.62%142,264
Oct 30, 202525.9626.4525.8025.8625.86-0.81%91,839
Oct 29, 202526.1626.8625.9426.0726.07-0.31%133,964
Oct 28, 202526.4526.4525.8526.1526.15-0.98%176,254
Oct 27, 202526.6927.0826.3226.4126.41-1.01%126,802
Oct 24, 202527.0727.1026.4926.6826.68-1.22%107,673
Oct 23, 202526.6627.4426.6627.0127.012.12%184,970
Oct 22, 202526.3026.7526.0426.4526.450.57%174,851
Oct 21, 202527.1527.2626.2226.3026.30-4.95%179,650
Oct 20, 202527.1027.8026.9527.6727.272.25%186,782
Oct 17, 202527.1227.5526.8027.0626.67-0.99%85,530
Oct 16, 202527.8027.9627.0727.3326.93-1.58%90,698
Oct 15, 202528.3128.3627.2927.7727.370.11%123,560
Oct 14, 202527.8128.1427.1527.7427.34-0.36%116,658
Oct 13, 202527.0027.9226.6527.8427.445.69%129,605
Oct 10, 202527.2327.5326.3126.3425.96-3.83%143,330
Oct 9, 202528.0228.1927.2527.3926.99-2.11%103,929
Oct 8, 202528.0628.1027.3027.9827.580.04%108,759
Oct 7, 202527.7628.1927.4027.9727.572.60%131,160
Oct 6, 202527.7127.7127.1227.2626.870.37%135,258
Oct 3, 202526.7727.3426.4027.1626.773.59%129,793
Oct 2, 202527.0927.3626.2126.2225.84-4.13%106,933
Oct 1, 202526.9727.4826.6227.3526.950.89%86,330
Sep 30, 202527.2027.3226.5127.1126.72-0.44%103,699
Sep 29, 202528.9228.9227.2127.2326.84-5.97%165,944
Sep 26, 202527.8129.1127.8128.9628.543.43%210,319
Sep 25, 202528.0728.3827.7828.0027.60-1.13%112,577
Sep 24, 202527.7628.4327.7628.3227.912.83%215,328
Sep 23, 202527.2828.4127.2827.5427.141.62%131,186
Sep 22, 202526.7027.3126.1827.1026.711.73%86,868
Sep 19, 202527.7228.1326.5226.6426.25-4.62%174,420
Sep 18, 202527.8328.1327.5427.9327.530.36%73,248
Sep 17, 202528.1128.6127.7327.8327.43-0.75%108,357
Sep 16, 202527.4928.2127.4928.0427.633.01%66,440
Sep 15, 202527.4927.7227.0527.2226.83-1.27%93,388
Sep 12, 202527.9528.3327.5627.5727.17-1.29%61,169
Sep 11, 202527.8728.3127.7727.9327.53-0.60%89,685
Sep 10, 202527.0028.1826.9228.1027.693.96%93,427
Sep 9, 202527.4628.0927.0127.0326.64-1.17%90,388
Sep 8, 202528.6928.8427.2827.3526.95-3.80%197,156
Sep 5, 202528.9729.1228.2028.4328.02-1.90%108,094
Sep 4, 202528.3829.1228.3328.9828.561.93%114,206
Sep 3, 202529.8230.0628.3128.4328.02-5.42%124,064
Sep 2, 202529.3230.1529.2530.0629.632.73%122,663
Aug 29, 202529.4029.6629.0429.2628.84-0.31%90,598
Aug 28, 202528.8729.5028.6129.3528.931.70%99,090
Aug 27, 202528.3229.0528.3228.8628.441.91%86,936
Aug 26, 202528.9329.0328.1728.3227.91-2.11%95,776
Aug 25, 202528.8829.1728.5028.9328.510.66%120,116
Aug 22, 202527.5028.9327.4128.7428.325.08%125,015
Aug 21, 202526.7027.4526.7027.3526.952.05%74,160
Aug 20, 202526.7827.0126.4026.8026.411.02%81,703
Aug 19, 202526.6927.2526.3826.5326.15-0.19%118,776
Aug 18, 202526.7527.0826.1726.5826.20-0.64%112,848
Aug 15, 202527.1227.3426.6426.7526.36-1.80%265,463
Aug 14, 202527.6627.6826.7627.2426.85-1.02%109,966
Aug 13, 202527.0227.5726.9027.5227.121.89%121,473
Aug 12, 202525.9327.2525.9327.0126.624.41%133,340
Aug 11, 202526.4926.7325.7925.8725.50-1.86%119,116
Aug 8, 202526.3426.9126.2026.3625.980.76%144,505
Aug 7, 202527.5327.9525.9826.1625.781.63%147,396
Aug 6, 202526.3126.6525.6325.7425.37-0.50%129,659
Aug 5, 202525.4726.1425.4425.8725.501.57%92,207
Aug 4, 202525.5625.6625.1925.4725.100.28%95,837
Aug 1, 202525.9826.0725.0125.4025.03-3.20%124,339
Jul 31, 202526.5627.9925.9026.2425.86-2.24%98,977
Jul 30, 202527.9927.9926.6426.8426.45-3.94%107,868
Jul 29, 202528.1528.2527.4027.9427.54-0.32%82,061
Jul 28, 202527.0028.1526.9228.0327.625.18%171,150
Jul 25, 202526.5526.7426.2026.6526.260.60%134,462
Jul 24, 202527.1327.1326.3326.4926.11-3.78%158,773
Jul 23, 202526.9727.6626.5727.5326.763.19%175,628
Jul 22, 202526.4126.9526.2826.6825.931.06%114,620
Jul 21, 202527.5927.5926.2826.4025.66-3.68%150,621
Jul 18, 202527.5428.1226.8127.4126.643.24%238,598
Jul 17, 202525.7626.8525.6126.5525.815.15%133,918