Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
35.79
+0.01 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.17 | 36.36 | 35.52 | 35.79 | 35.39 | 0.03% | 341,958 |
| 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 |
| Feb 2, 2026 | 27.50 | 28.17 | 26.84 | 27.94 | 27.63 | -0.39% | 267,709 |
| Jan 30, 2026 | 27.99 | 28.23 | 27.34 | 28.05 | 27.74 | - | 298,905 |
| Jan 29, 2026 | 28.26 | 29.10 | 27.92 | 28.05 | 27.74 | 1.74% | 481,750 |
| Jan 28, 2026 | 27.67 | 28.21 | 27.23 | 27.57 | 27.26 | 0.22% | 230,044 |
| Jan 27, 2026 | 27.40 | 27.75 | 26.73 | 27.51 | 27.20 | 0.18% | 253,378 |
| Jan 26, 2026 | 27.22 | 27.55 | 26.65 | 27.46 | 27.15 | 1.07% | 200,311 |
| Jan 23, 2026 | 27.88 | 28.11 | 27.04 | 27.17 | 26.87 | -1.42% | 213,043 |
| Jan 22, 2026 | 27.02 | 27.62 | 26.95 | 27.56 | 27.25 | -0.04% | 301,119 |
| Jan 21, 2026 | 27.56 | 28.38 | 27.17 | 27.57 | 26.87 | 1.51% | 396,882 |
| Jan 20, 2026 | 27.98 | 27.99 | 27.02 | 27.16 | 26.47 | -1.24% | 229,133 |
| Jan 16, 2026 | 28.19 | 28.63 | 27.30 | 27.50 | 26.80 | -1.93% | 266,499 |
| Jan 15, 2026 | 27.82 | 28.14 | 27.03 | 28.04 | 27.32 | - | 174,581 |
| Jan 14, 2026 | 27.83 | 29.27 | 27.82 | 28.04 | 27.32 | 0.94% | 235,879 |
| Jan 13, 2026 | 26.90 | 27.97 | 26.90 | 27.78 | 27.07 | 3.77% | 202,929 |
| Jan 12, 2026 | 26.27 | 26.80 | 26.18 | 26.77 | 26.09 | 1.59% | 233,993 |
| Jan 9, 2026 | 25.89 | 26.38 | 25.71 | 26.35 | 25.68 | 2.21% | 166,276 |
| Jan 8, 2026 | 24.50 | 26.27 | 24.44 | 25.78 | 25.12 | 6.22% | 235,194 |
| Jan 7, 2026 | 25.01 | 25.14 | 24.09 | 24.27 | 23.65 | -2.02% | 206,446 |
| Jan 6, 2026 | 25.61 | 25.71 | 24.69 | 24.77 | 24.14 | -3.28% | 151,312 |
| Jan 5, 2026 | 26.99 | 26.99 | 25.02 | 25.61 | 24.96 | -3.72% | 166,881 |
| Jan 2, 2026 | 26.32 | 26.65 | 25.90 | 26.60 | 25.92 | 0.76% | 106,948 |
| Dec 31, 2025 | 26.73 | 26.81 | 26.34 | 26.40 | 25.73 | -1.46% | 111,833 |
| Dec 30, 2025 | 26.47 | 27.10 | 26.47 | 26.79 | 26.11 | 1.09% | 112,290 |
| Dec 29, 2025 | 26.22 | 26.65 | 26.17 | 26.50 | 25.82 | 2.00% | 129,230 |
| Dec 26, 2025 | 25.89 | 26.00 | 25.62 | 25.98 | 25.32 | 0.19% | 60,448 |
| Dec 24, 2025 | 25.70 | 26.07 | 25.50 | 25.93 | 25.27 | 0.35% | 48,328 |
| Dec 23, 2025 | 25.71 | 25.98 | 25.43 | 25.84 | 25.18 | 0.43% | 78,943 |
| Dec 22, 2025 | 25.77 | 26.22 | 25.59 | 25.73 | 25.07 | 1.10% | 118,887 |
| Dec 19, 2025 | 26.26 | 26.43 | 25.15 | 25.45 | 24.80 | -2.38% | 439,584 |
| Dec 18, 2025 | 26.80 | 26.80 | 26.07 | 26.07 | 25.40 | -2.58% | 143,152 |
| Dec 17, 2025 | 26.62 | 27.50 | 26.56 | 26.76 | 26.08 | 5.60% | 258,622 |
| Dec 16, 2025 | 26.46 | 26.46 | 25.34 | 25.34 | 24.69 | -4.59% | 240,539 |
| Dec 15, 2025 | 27.58 | 27.62 | 26.33 | 26.56 | 25.88 | -2.89% | 156,893 |
| Dec 12, 2025 | 27.35 | 27.80 | 27.28 | 27.35 | 26.65 | 0.63% | 118,315 |
| Dec 11, 2025 | 27.51 | 27.52 | 26.88 | 27.18 | 26.49 | -1.70% | 116,724 |
| Dec 10, 2025 | 27.18 | 27.75 | 26.78 | 27.65 | 26.94 | 0.84% | 161,108 |
| Dec 9, 2025 | 26.88 | 27.48 | 26.81 | 27.42 | 26.72 | 1.97% | 119,145 |
| Dec 8, 2025 | 27.62 | 27.99 | 26.84 | 26.89 | 26.20 | -3.27% | 129,340 |
| Dec 5, 2025 | 27.64 | 28.44 | 27.64 | 27.80 | 27.09 | 0.07% | 175,602 |
| Dec 4, 2025 | 27.84 | 27.93 | 27.68 | 27.78 | 27.07 | 1.02% | 156,145 |
| Dec 3, 2025 | 27.48 | 28.02 | 27.17 | 27.50 | 26.80 | 1.18% | 199,794 |