Riley Exploration Permian, Inc. Common Stock (REPX)

Last Price53.27

Change+1.17 (2.25%)

NYSE · Last Trade: Nov 1st, 3:49 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	52.85	53.34	52.16	53.27	165,940	53.27
10/29/2026	52.75	53.00	51.33	52.10	176,165	52.10
10/28/2026	52.44	52.55	51.49	52.11	249,034	52.11
10/27/2026	52.85	53.95	51.95	52.41	289,899	51.99
10/26/2026	53.96	54.18	51.88	52.82	380,322	52.40
10/23/2026	51.44	54.57	51.13	54.18	555,082	53.75
10/22/2026	49.31	51.58	48.68	51.10	368,610	50.69
10/21/2026	48.95	48.95	48.06	48.34	152,259	47.95
10/20/2026	50.00	50.00	47.72	48.94	238,207	48.55
10/19/2026	48.62	49.85	48.30	49.28	285,499	48.89
10/16/2026	47.47	48.88	47.20	48.68	265,678	48.29
10/15/2026	46.99	47.38	45.93	47.00	283,746	46.62
10/14/2026	48.01	48.01	46.23	46.43	173,016	46.06
10/13/2026	46.71	47.84	46.65	47.75	170,419	47.37
10/12/2026	45.96	46.54	45.60	46.26	146,368	45.89
10/09/2026	44.56	45.85	44.27	45.37	187,262	45.01
10/08/2026	44.25	44.87	43.81	44.64	211,126	44.28
10/07/2026	43.32	43.55	42.69	43.21	143,617	42.86
10/06/2026	42.62	43.07	41.89	42.87	176,359	42.53
10/05/2026	42.19	43.41	41.35	42.93	221,290	42.59
10/02/2026	40.77	42.22	40.77	42.19	215,658	41.85
10/01/2026	39.78	41.15	39.35	41.06	162,324	40.73
9/30/2026	40.17	40.73	39.94	40.01	183,279	39.69
9/29/2026	39.67	40.25	39.41	39.79	217,413	39.47
9/28/2026	41.20	41.20	40.06	40.12	146,862	39.80
9/25/2026	40.95	41.33	40.40	40.55	205,113	40.23
9/24/2026	41.35	42.01	40.98	41.69	224,991	41.36
9/23/2026	40.79	41.61	39.96	41.07	200,812	40.74
9/22/2026	39.82	41.30	39.70	40.20	298,762	39.88
9/21/2026	43.00	43.07	40.44	40.62	501,200	40.29
9/18/2026	43.58	44.06	42.61	43.64	1,924,070	43.29
9/17/2026	42.55	43.43	42.37	43.31	326,807	42.96
9/16/2026	44.63	44.63	42.57	43.08	422,265	42.73
9/15/2026	43.31	45.31	43.06	44.90	423,860	44.54
9/14/2026	44.00	44.92	43.17	43.22	457,576	42.87
9/11/2026	43.11	43.59	42.84	43.51	195,926	43.16
9/10/2026	43.50	43.90	42.57	43.20	302,772	42.85
9/09/2026	42.93	43.49	42.36	43.14	358,434	42.79
9/08/2026	42.49	43.27	42.26	42.83	406,466	42.49
9/04/2026	41.55	42.11	41.08	41.93	343,934	41.59
9/03/2026	41.14	42.11	40.72	42.09	419,244	41.75
9/02/2026	39.15	41.60	38.96	41.22	513,318	40.89
9/01/2026	39.20	39.80	38.73	39.43	315,807	39.11
8/31/2026	38.95	39.50	38.30	39.03	244,034	38.72
8/28/2026	38.28	38.80	37.56	38.28	168,771	37.97
8/27/2026	37.50	38.42	37.13	38.28	182,633	37.97
8/26/2026	36.85	37.71	36.78	37.44	188,036	37.14
8/25/2026	37.00	37.85	36.66	37.36	229,817	37.06
8/24/2026	38.01	38.45	37.15	37.62	144,126	37.32
8/21/2026	37.99	38.41	37.63	38.17	198,972	37.86
8/20/2026	37.93	38.77	37.70	37.97	159,623	37.67
8/19/2026	37.70	38.41	36.99	37.42	212,818	37.12
8/18/2026	37.85	37.93	37.12	37.71	172,086	37.41
8/17/2026	36.40	37.19	36.19	37.10	154,371	36.80
8/14/2026	35.54	36.49	35.51	36.13	116,782	35.84
8/13/2026	35.80	36.32	35.04	35.49	169,175	35.21
8/12/2026	36.18	36.62	35.78	35.91	200,015	35.62
8/11/2026	36.00	36.75	35.70	36.52	194,337	36.23
8/10/2026	34.40	36.33	34.40	36.21	206,494	35.92
8/07/2026	33.85	34.50	33.48	34.22	140,089	33.95
8/06/2026	34.17	34.17	32.56	34.07	177,494	33.80
8/05/2026	33.63	34.25	32.79	33.00	186,351	32.74
8/04/2026	33.61	33.84	33.19	33.66	168,402	33.39
8/03/2026	33.75	34.40	33.30	34.13	142,452	33.86