Skip to main content
Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
32.40
+2.75 (9.27%)
At close: Mar 5, 2026, 4:00 PM EST
32.99
+0.59 (1.82%)
After-hours: Mar 5, 2026, 7:01 PM EST

Riley Exploration Permian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.0032.9229.7532.4032.409.27%1,198,127
Mar 4, 202629.1929.7828.7129.6529.650.61%194,174
Mar 3, 202629.5329.8728.6629.4729.470.07%248,473
Mar 2, 202630.0030.2528.9329.4529.452.12%239,307
Feb 27, 202628.5829.0328.0628.8428.841.51%222,774
Feb 26, 202627.4028.4127.0228.4128.412.64%217,907
Feb 25, 202627.7427.8026.8927.6827.680.18%158,238
Feb 24, 202627.7127.8827.1927.6327.630.07%155,472
Feb 23, 202628.3028.5227.4827.6127.61-2.44%189,087
Feb 20, 202628.3928.8128.0728.3028.30-0.70%228,038
Feb 19, 202628.3728.8528.1928.5028.501.42%221,509
Feb 18, 202627.6428.2027.4828.1028.103.01%306,211
Feb 17, 202627.9327.9326.6827.2827.28-1.73%183,328
Feb 13, 202626.5827.8126.5827.7627.763.78%148,232
Feb 12, 202627.9028.1726.3526.7526.75-3.88%218,136
Feb 11, 202628.1828.4827.5127.8327.831.16%163,259
Feb 10, 202628.9028.9027.5027.5127.51-5.14%221,935
Feb 9, 202628.4829.1928.1129.0029.001.72%341,487
Feb 6, 202627.8128.7427.7628.5128.513.07%437,321
Feb 5, 202628.3928.5527.2327.6627.66-3.52%240,057
Feb 4, 202628.4028.8328.1128.6728.671.41%390,275
Feb 3, 202627.7928.3627.6228.2728.271.18%263,943
Feb 2, 202627.5028.1726.8427.9427.94-0.39%267,675
Jan 30, 202627.9928.2327.3428.0528.05-298,905
Jan 29, 202628.2629.1027.9228.0528.051.74%481,750
Jan 28, 202627.6728.2127.2327.5727.570.22%230,044
Jan 27, 202627.4027.7526.7327.5127.510.18%253,378
Jan 26, 202627.2227.5526.6527.4627.461.07%200,311
Jan 23, 202627.8828.1127.0427.1727.17-1.42%212,819
Jan 22, 202627.0227.6226.9527.5627.56-0.04%301,119
Jan 21, 202627.5628.3827.1727.5727.171.51%396,872
Jan 20, 202627.9827.9927.0227.1626.77-1.24%229,133
Jan 16, 202628.1928.6327.3027.5027.10-1.93%266,499
Jan 15, 202627.8228.1427.0328.0427.63-174,581
Jan 14, 202627.8329.2727.8228.0427.630.94%235,879
Jan 13, 202626.9027.9726.9027.7827.383.77%202,929
Jan 12, 202626.2726.8026.1826.7726.381.59%233,993
Jan 9, 202625.8926.3825.7126.3525.972.21%166,276
Jan 8, 202624.5026.2724.4425.7825.416.22%235,194
Jan 7, 202625.0125.1424.0924.2723.92-2.02%206,446
Jan 6, 202625.6125.7124.6924.7724.41-3.28%151,312
Jan 5, 202626.9926.9925.0225.6125.24-3.72%166,881
Jan 2, 202626.3226.6525.9026.6026.210.76%106,948
Dec 31, 202526.7326.8126.3426.4026.02-1.46%111,833
Dec 30, 202526.4727.1026.4726.7926.401.09%112,290
Dec 29, 202526.2226.6526.1726.5026.122.00%129,230
Dec 26, 202525.8926.0025.6225.9825.600.19%60,448
Dec 24, 202525.7026.0725.5025.9325.550.35%48,328
Dec 23, 202525.7125.9825.4325.8425.470.43%78,943
Dec 22, 202525.7726.2225.5925.7325.361.10%118,887
Dec 19, 202526.2626.4325.1525.4525.08-2.38%439,584
Dec 18, 202526.8026.8026.0726.0725.69-2.58%143,152
Dec 17, 202526.6227.5026.5626.7626.375.60%258,622
Dec 16, 202526.4626.4625.3425.3424.97-4.59%240,539
Dec 15, 202527.5827.6226.3326.5626.17-2.89%156,893
Dec 12, 202527.3527.8027.2827.3526.950.63%118,315
Dec 11, 202527.5127.5226.8827.1826.79-1.70%116,724
Dec 10, 202527.1827.7526.7827.6527.250.84%161,108
Dec 9, 202526.8827.4826.8127.4227.021.97%119,145
Dec 8, 202527.6227.9926.8426.8926.50-3.27%129,340
Dec 5, 202527.6428.4427.6427.8027.400.07%175,602
Dec 4, 202527.8427.9327.6827.7827.381.02%156,145
Dec 3, 202527.4828.0227.1727.5027.101.18%199,794
Dec 2, 202527.5327.5326.8527.1826.79-1.24%63,132
Dec 1, 202527.2527.8827.2527.5227.120.47%74,063
Nov 28, 202527.0627.5927.0627.3926.991.18%47,006
Nov 26, 202527.0427.4027.0027.0726.68-0.33%74,375
Nov 25, 202527.3427.3726.5127.1626.77-1.67%93,704
Nov 24, 202526.5927.8026.2727.6227.224.58%238,230
Nov 21, 202525.6526.6525.2526.4126.034.22%143,555
Nov 20, 202525.8526.4925.2925.3424.97-1.40%98,037
Nov 19, 202525.8925.9925.4525.7025.33-1.57%92,433
Nov 18, 202525.7126.6725.2526.1125.731.71%114,215
Nov 17, 202526.0726.5025.6225.6725.30-1.84%119,679
Nov 14, 202526.0526.2125.4326.1525.770.89%116,125
Nov 13, 202526.0926.4225.7425.9225.54-93,780
Nov 12, 202525.7626.3325.5425.9225.54-1.67%150,998
Nov 11, 202525.0026.4325.0026.3625.986.12%155,505
Nov 10, 202525.0425.3724.6024.8424.48-0.64%149,302
Nov 7, 202524.6325.2024.0825.0024.641.63%117,016
Nov 6, 202525.0025.8024.4624.6024.24-3.19%168,295
Nov 5, 202525.4425.8025.1325.4125.040.63%107,867
Nov 4, 202525.6925.9625.2325.2524.88-2.73%123,467
Nov 3, 202526.0026.8625.7525.9625.58-0.23%101,448
Oct 31, 202525.7926.3825.6526.0225.640.62%142,264
Oct 30, 202525.9626.4525.8025.8625.48-0.81%91,839
Oct 29, 202526.1626.8625.9426.0725.69-0.31%133,964
Oct 28, 202526.4526.4525.8526.1525.77-0.98%176,254
Oct 27, 202526.6927.0826.3226.4126.03-1.01%126,802
Oct 24, 202527.0727.1026.4926.6826.29-1.22%107,673
Oct 23, 202526.6627.4426.6627.0126.622.12%184,970
Oct 22, 202526.3026.7526.0426.4526.070.57%174,851
Oct 21, 202527.1527.2626.2226.3025.92-4.95%179,650
Oct 20, 202527.1027.8026.9527.6726.872.25%186,782
Oct 17, 202527.1227.5526.8027.0626.28-0.99%85,530
Oct 16, 202527.8027.9627.0727.3326.54-1.58%90,698
Oct 15, 202528.3128.3627.2927.7726.970.11%123,560
Oct 14, 202527.8128.1427.1527.7426.94-0.36%116,658
Oct 13, 202527.0027.9226.6527.8427.045.69%129,605
Oct 10, 202527.2327.5326.3126.3425.58-3.83%143,330