Riley Exploration Permian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.62	34.47	32.62	33.74	33.74	2.87%	647,683
Jun 25, 2026	32.52	32.97	32.47	32.80	32.80	0.34%	167,767
Jun 24, 2026	32.64	33.00	32.42	32.69	32.69	-1.98%	199,574
Jun 23, 2026	33.14	33.86	33.00	33.35	33.35	-0.42%	176,668
Jun 22, 2026	32.94	33.90	32.21	33.49	33.49	2.04%	302,552
Jun 18, 2026	33.32	33.42	32.10	32.82	32.82	-2.06%	665,810
Jun 17, 2026	33.60	34.27	33.20	33.51	33.51	0.42%	199,973
Jun 16, 2026	33.08	33.66	32.50	33.37	33.37	0.03%	257,397
Jun 15, 2026	33.68	34.18	33.27	33.36	33.36	-5.39%	357,542
Jun 12, 2026	34.61	35.79	34.32	35.26	35.26	2.11%	183,156
Jun 11, 2026	36.09	36.12	34.27	34.53	34.53	-3.79%	153,136
Jun 10, 2026	35.27	36.63	35.14	35.89	35.89	3.10%	229,615
Jun 9, 2026	35.19	35.65	34.39	34.81	34.81	-2.41%	170,579
Jun 8, 2026	35.03	36.09	34.93	35.67	35.67	2.74%	202,639
Jun 5, 2026	36.38	36.38	34.61	34.72	34.72	-4.30%	204,324
Jun 4, 2026	35.05	36.35	35.05	36.28	36.28	2.11%	217,591
Jun 3, 2026	36.32	36.48	35.42	35.53	35.53	-1.42%	333,203
Jun 2, 2026	35.20	36.44	35.01	36.04	36.04	1.18%	252,776
Jun 1, 2026	34.09	35.69	34.09	35.62	35.62	7.10%	353,313
May 29, 2026	34.50	34.99	33.06	33.26	33.26	-5.78%	577,297
May 28, 2026	35.42	35.67	34.46	35.30	35.30	0.51%	211,880
May 27, 2026	35.17	35.90	34.72	35.12	35.12	-2.01%	286,038
May 26, 2026	37.84	38.44	35.73	35.84	35.84	-7.15%	338,561
May 22, 2026	37.41	38.62	37.25	38.60	38.60	2.88%	236,360
May 21, 2026	39.50	39.50	36.95	37.52	37.52	-3.22%	376,913
May 20, 2026	38.07	41.50	38.07	38.77	38.77	-5.92%	512,403
May 19, 2026	38.00	41.53	37.93	41.21	41.21	9.28%	1,036,920
May 18, 2026	37.20	37.96	36.62	37.71	37.71	2.22%	408,497
May 15, 2026	36.85	37.11	36.21	36.89	36.89	1.40%	240,951
May 14, 2026	36.19	36.80	35.92	36.38	36.38	0.64%	331,418
May 13, 2026	36.10	36.34	35.42	36.15	36.15	-0.55%	440,766
May 12, 2026	35.26	36.64	34.86	36.35	36.35	4.57%	483,298
May 11, 2026	33.46	34.95	33.46	34.76	34.76	4.57%	440,511
May 8, 2026	34.23	34.41	33.17	33.24	33.24	-2.89%	369,587
May 7, 2026	31.66	34.47	31.23	34.23	34.23	2.42%	538,194
May 6, 2026	35.45	35.90	33.30	33.42	33.42	-9.31%	507,583
May 5, 2026	36.60	37.08	36.06	36.85	36.85	0.79%	360,368
May 4, 2026	36.34	36.89	35.88	36.56	36.56	0.33%	321,199
May 1, 2026	36.25	36.71	34.78	36.44	36.44	0.75%	645,323
Apr 30, 2026	35.94	36.36	35.40	36.17	36.17	-0.30%	280,984
Apr 29, 2026	35.81	36.35	35.05	36.28	36.28	2.51%	445,485
Apr 28, 2026	36.17	36.36	35.52	35.79	35.39	0.03%	342,465
Apr 27, 2026	36.23	36.50	35.08	35.78	35.38	1.36%	452,127
Apr 24, 2026	36.06	36.25	34.96	35.30	34.91	-2.46%	340,563
Apr 23, 2026	36.20	36.50	35.80	36.19	35.79	0.08%	318,146
Apr 22, 2026	35.03	36.40	34.80	36.16	35.76	3.73%	500,754
Apr 21, 2026	34.50	34.96	33.93	34.86	34.47	2.98%	569,019
Apr 20, 2026	33.71	34.22	33.36	33.85	33.47	1.14%	418,927
Apr 17, 2026	34.22	34.44	32.80	33.47	33.10	-5.64%	380,299
Apr 16, 2026	34.40	35.58	34.28	35.47	35.07	2.78%	394,614
Apr 15, 2026	34.90	34.90	33.94	34.51	34.12	-1.00%	501,964
Apr 14, 2026	38.25	38.25	34.72	34.86	34.47	-13.41%	915,252
Apr 13, 2026	40.90	41.26	39.65	40.26	39.81	1.82%	467,888
Apr 10, 2026	39.66	39.97	38.46	39.54	39.10	1.07%	324,169
Apr 9, 2026	39.38	39.75	38.27	39.12	38.68	-0.25%	455,929
Apr 8, 2026	35.86	40.00	35.07	39.22	38.78	-1.95%	615,292
Apr 7, 2026	36.96	40.00	36.95	40.00	39.55	8.58%	833,513
Apr 6, 2026	36.67	36.96	36.09	36.84	36.43	0.71%	305,917
Apr 2, 2026	36.70	36.99	36.01	36.58	36.17	2.61%	308,903
Apr 1, 2026	35.50	36.25	34.18	35.65	35.25	-2.19%	596,332
Mar 31, 2026	37.16	37.34	35.60	36.45	36.04	-0.71%	342,421
Mar 30, 2026	37.53	37.53	36.67	36.71	36.30	-1.24%	246,257
Mar 27, 2026	37.42	37.70	36.54	37.17	36.75	-0.75%	326,528
Mar 26, 2026	36.59	37.70	36.40	37.45	37.03	2.69%	324,683
Mar 25, 2026	35.80	36.48	35.31	36.47	36.06	1.00%	416,886
Mar 24, 2026	34.84	36.40	34.69	36.11	35.71	3.82%	321,101
Mar 23, 2026	34.42	35.19	34.00	34.78	34.39	-0.54%	427,904
Mar 20, 2026	34.16	35.32	33.95	34.97	34.58	3.00%	664,612
Mar 19, 2026	33.23	34.48	33.12	33.95	33.57	1.37%	516,712
Mar 18, 2026	33.85	34.35	33.28	33.49	33.12	-0.89%	436,916
Mar 17, 2026	34.00	34.25	33.56	33.79	33.41	0.36%	367,680
Mar 16, 2026	33.23	33.95	32.37	33.67	33.29	1.42%	520,280
Mar 13, 2026	33.72	33.72	32.84	33.20	32.83	-1.75%	399,325
Mar 12, 2026	33.50	34.32	33.25	33.79	33.41	1.47%	666,810
Mar 11, 2026	31.85	33.45	31.76	33.30	32.93	3.90%	565,431
Mar 10, 2026	32.36	32.50	31.40	32.05	31.69	-1.60%	526,877
Mar 9, 2026	33.04	33.48	32.30	32.57	32.21	-1.33%	638,169
Mar 6, 2026	32.15	33.48	31.33	33.01	32.64	1.88%	1,242,730
Mar 5, 2026	30.00	32.92	29.75	32.40	32.04	9.27%	1,198,571
Mar 4, 2026	29.19	29.78	28.71	29.65	29.32	0.61%	195,757
Mar 3, 2026	29.53	29.87	28.66	29.47	29.14	0.07%	248,502
Mar 2, 2026	30.00	30.25	28.93	29.45	29.12	2.12%	239,788
Feb 27, 2026	28.58	29.03	28.06	28.84	28.52	1.51%	222,777
Feb 26, 2026	27.40	28.41	27.02	28.41	28.09	2.64%	217,911
Feb 25, 2026	27.74	27.80	26.89	27.68	27.37	0.18%	158,238
Feb 24, 2026	27.71	27.88	27.19	27.63	27.32	0.07%	155,475
Feb 23, 2026	28.30	28.52	27.48	27.61	27.30	-2.44%	189,347
Feb 20, 2026	28.39	28.81	28.07	28.30	27.98	-0.70%	228,038
Feb 19, 2026	28.37	28.85	28.19	28.50	28.18	1.42%	221,522
Feb 18, 2026	27.64	28.20	27.48	28.10	27.79	3.01%	306,211
Feb 17, 2026	27.93	27.93	26.68	27.28	26.98	-1.73%	183,331
Feb 13, 2026	26.58	27.81	26.58	27.76	27.45	3.78%	148,232
Feb 12, 2026	27.90	28.17	26.35	26.75	26.45	-3.88%	218,540
Feb 11, 2026	28.18	28.48	27.51	27.83	27.52	1.16%	163,260
Feb 10, 2026	28.90	28.90	27.50	27.51	27.20	-5.14%	221,935
Feb 9, 2026	28.48	29.19	28.11	29.00	28.68	1.72%	341,487
Feb 6, 2026	27.81	28.74	27.76	28.51	28.19	3.07%	437,341
Feb 5, 2026	28.39	28.55	27.23	27.66	27.35	-3.52%	240,237
Feb 4, 2026	28.40	28.83	28.11	28.67	28.35	1.41%	390,275
Feb 3, 2026	27.79	28.36	27.62	28.27	27.95	1.18%	263,943