Riley Exploration Permian, Inc. Common Stock (REPX)

29.65
+0.18 (0.61%)
NYSE · Last Trade: Mar 4th, 10:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Riley Exploration Permian, Inc. Common Stock (REPX)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202629.1929.7828.7129.65195,75129.65
3/03/202629.5329.8728.6629.47248,50329.47
3/02/202630.0030.2528.9329.45239,78729.45
2/27/202628.5829.0328.0628.84222,77828.84
2/26/202627.4028.4127.0228.41217,91228.41
2/25/202627.7427.8026.8927.68158,23927.68
2/24/202627.7127.8827.1927.63155,47327.63
2/23/202628.3028.5227.4827.61189,08727.61
2/20/202628.3928.8128.0728.30228,03828.30
2/19/202628.3728.8528.1928.50221,51028.50
2/18/202627.6428.2027.4828.10306,21128.10
2/17/202627.9327.9326.6827.28183,33127.28
2/13/202626.5827.8126.5827.76148,23227.76
2/12/202627.9028.1726.3226.75219,03926.75
2/11/202628.1828.4827.5127.83163,26027.83
2/10/202628.9028.9027.5027.51221,93527.51
2/09/202628.4829.1928.1129.00341,48729.00
2/06/202627.8128.7427.7628.51437,34128.51
2/05/202628.3928.5527.2327.66240,23727.66
2/04/202628.4028.8228.1128.67390,27528.67
2/03/202627.7928.3627.6228.27263,94328.27
2/02/202627.5028.1726.8427.94267,70527.94
1/30/202627.9928.2327.3428.05298,90528.05
1/29/202628.2629.0927.9228.05481,75028.05
1/28/202627.6728.2127.2327.57230,04427.57
1/27/202627.4027.7526.7327.51253,37827.51
1/26/202627.2227.5526.6527.46200,31127.46
1/23/202627.8828.1127.0427.17213,04327.17
1/22/202627.0227.6226.9527.56301,11927.56
1/21/202627.5628.3827.1627.57396,86727.17
1/20/202627.9827.9927.0227.16229,13326.77
1/16/202628.1928.6327.3027.50266,49927.10
1/15/202627.8228.1427.0328.04174,57127.63
1/14/202627.8329.2727.8228.04235,87927.63
1/13/202626.9027.9726.9027.78202,73027.38
1/12/202626.2726.8026.1826.77233,99326.38
1/09/202625.8926.3825.7126.35166,27625.97
1/08/202624.5026.2724.4425.78235,18425.41
1/07/202625.0125.1424.0924.27206,24623.92
1/06/202625.6125.7124.6824.77151,31224.41
1/05/202626.9926.9925.0225.61166,88125.24
1/02/202626.3226.6425.9026.60106,94826.21
12/31/202526.7326.8126.3426.40111,83326.02
12/30/202526.4727.1026.4726.79112,29026.40
12/29/202526.2226.6526.1726.50129,23026.12
12/26/202525.8926.0025.6225.9860,44825.60
12/24/202525.7026.0725.5025.9348,32825.55
12/23/202525.7125.9825.4325.8478,94325.47
12/22/202525.7726.2225.5925.73118,88725.36
12/19/202526.2626.4325.1525.45439,58425.08
12/18/202526.8026.8026.0726.07143,15225.69
12/17/202526.6227.5026.5626.76258,62226.37
12/16/202526.4626.4625.3425.34240,53824.97
12/15/202527.5827.6226.3326.56156,89326.17
12/12/202527.3527.8027.2827.35118,31526.95
12/11/202527.5127.5226.8827.18116,62426.79
12/10/202527.1827.7526.7827.65161,09327.25
12/09/202526.8827.4826.8127.42119,14527.02
12/08/202527.6227.9926.8426.89129,34026.50
12/05/202527.6428.4427.6427.80175,60227.40