Riley Exploration Permian, Inc. (REPX)
NYSEAMERICAN: REPX · Real-Time Price · USD
28.74
-0.73 (-2.49%)
May 14, 2025, 3:52 PM - Market open
Riley Exploration Permian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 29.20 | 29.24 | 28.43 | 28.57 | - | -3.05% | 30,284 |
| May 13, 2025 | 28.47 | 29.83 | 28.34 | 29.47 | 29.47 | 4.58% | 104,703 |
| May 12, 2025 | 27.70 | 28.75 | 27.19 | 28.18 | 28.18 | 6.66% | 132,849 |
| May 9, 2025 | 26.53 | 26.92 | 25.74 | 26.42 | 26.42 | -0.60% | 121,454 |
| May 8, 2025 | 25.32 | 26.87 | 24.31 | 26.58 | 26.58 | 6.83% | 107,715 |
| May 7, 2025 | 25.37 | 25.60 | 24.58 | 24.88 | 24.88 | -1.85% | 110,600 |
| May 6, 2025 | 25.28 | 25.64 | 25.06 | 25.35 | 25.35 | 1.56% | 94,024 |
| May 5, 2025 | 25.24 | 25.68 | 24.39 | 24.96 | 24.96 | -3.41% | 116,541 |
| May 2, 2025 | 25.74 | 26.03 | 25.09 | 25.84 | 25.84 | 1.89% | 53,660 |
| May 1, 2025 | 24.73 | 25.80 | 24.69 | 25.36 | 25.36 | 2.76% | 65,370 |
| Apr 30, 2025 | 25.00 | 25.16 | 24.37 | 24.68 | 24.68 | -3.22% | 79,427 |
| Apr 29, 2025 | 25.25 | 25.80 | 25.18 | 25.50 | 25.50 | -0.51% | 51,438 |
| Apr 28, 2025 | 25.27 | 25.68 | 25.00 | 25.63 | 25.63 | 0.35% | 58,551 |
| Apr 25, 2025 | 25.40 | 25.74 | 24.84 | 25.54 | 25.54 | -1.47% | 51,569 |
| Apr 24, 2025 | 25.94 | 26.14 | 25.29 | 25.92 | 25.92 | -0.04% | 97,424 |
| Apr 23, 2025 | 26.11 | 26.72 | 25.74 | 25.93 | 25.56 | 0.70% | 117,937 |
| Apr 22, 2025 | 25.60 | 26.07 | 25.30 | 25.75 | 25.38 | 2.75% | 86,809 |
| Apr 21, 2025 | 25.42 | 25.45 | 24.49 | 25.06 | 24.70 | -3.02% | 87,576 |
| Apr 17, 2025 | 24.66 | 25.96 | 24.66 | 25.84 | 25.47 | 4.70% | 103,289 |
| Apr 16, 2025 | 24.26 | 24.88 | 24.07 | 24.68 | 24.32 | 1.69% | 86,891 |
| Apr 15, 2025 | 24.15 | 24.59 | 24.01 | 24.27 | 23.92 | 1.34% | 103,110 |
| Apr 14, 2025 | 24.34 | 24.72 | 23.71 | 23.95 | 23.60 | -0.29% | 93,567 |
| Apr 11, 2025 | 23.26 | 24.09 | 22.52 | 24.02 | 23.67 | 3.71% | 79,703 |
| Apr 10, 2025 | 24.88 | 25.77 | 22.50 | 23.16 | 22.83 | -11.20% | 106,899 |
| Apr 9, 2025 | 22.30 | 26.52 | 21.98 | 26.08 | 25.70 | 14.49% | 150,558 |
| Apr 8, 2025 | 25.44 | 25.44 | 22.28 | 22.78 | 22.45 | -6.52% | 125,180 |
| Apr 7, 2025 | 23.30 | 25.43 | 22.36 | 24.37 | 24.02 | -0.41% | 136,109 |
| Apr 4, 2025 | 26.55 | 26.55 | 24.13 | 24.47 | 24.12 | -12.39% | 186,756 |
| Apr 3, 2025 | 27.72 | 28.21 | 26.68 | 27.93 | 27.53 | -6.90% | 187,799 |
| Apr 2, 2025 | 29.63 | 30.00 | 29.47 | 30.00 | 29.57 | 0.10% | 52,209 |
| Apr 1, 2025 | 29.20 | 30.00 | 28.74 | 29.97 | 29.54 | 2.74% | 88,724 |
| Mar 31, 2025 | 28.80 | 29.50 | 28.03 | 29.17 | 28.75 | 0.59% | 89,396 |
| Mar 28, 2025 | 29.77 | 29.77 | 28.75 | 29.00 | 28.58 | -2.23% | 55,154 |
| Mar 27, 2025 | 29.82 | 29.84 | 29.25 | 29.66 | 29.23 | -1.13% | 100,214 |
| Mar 26, 2025 | 29.86 | 30.52 | 29.85 | 30.00 | 29.57 | -0.07% | 91,531 |
| Mar 25, 2025 | 30.50 | 30.50 | 29.70 | 30.02 | 29.59 | -1.57% | 73,846 |
| Mar 24, 2025 | 30.10 | 30.80 | 29.95 | 30.50 | 30.06 | 2.38% | 95,151 |
| Mar 21, 2025 | 29.91 | 30.26 | 29.23 | 29.79 | 29.36 | -1.36% | 121,472 |
| Mar 20, 2025 | 30.17 | 30.95 | 29.19 | 30.20 | 29.76 | -0.26% | 89,292 |
| Mar 19, 2025 | 29.54 | 30.70 | 29.54 | 30.28 | 29.84 | 3.31% | 76,197 |
| Mar 18, 2025 | 29.34 | 29.61 | 29.00 | 29.31 | 28.89 | 0.86% | 79,925 |
| Mar 17, 2025 | 28.50 | 29.28 | 28.50 | 29.06 | 28.64 | 2.36% | 66,347 |
| Mar 14, 2025 | 27.72 | 28.48 | 27.72 | 28.39 | 27.98 | 1.98% | 87,908 |
| Mar 13, 2025 | 28.53 | 28.80 | 27.49 | 27.84 | 27.44 | -1.31% | 85,648 |
| Mar 12, 2025 | 27.33 | 28.48 | 26.98 | 28.21 | 27.80 | 3.14% | 96,986 |
| Mar 11, 2025 | 26.93 | 28.07 | 26.74 | 27.35 | 26.96 | 1.60% | 141,654 |
| Mar 10, 2025 | 28.38 | 28.38 | 26.56 | 26.92 | 26.53 | -4.81% | 143,589 |
| Mar 7, 2025 | 28.66 | 29.31 | 28.04 | 28.28 | 27.87 | -0.53% | 87,794 |
| Mar 6, 2025 | 27.51 | 29.77 | 26.46 | 28.43 | 28.02 | 1.64% | 228,598 |
| Mar 5, 2025 | 28.30 | 28.30 | 27.30 | 27.97 | 27.57 | -1.10% | 148,118 |