Riley Exploration Permian, Inc. Common Stock (REPX)

Last Price36.44

Change+0.27 (0.75%)

NYSE · Last Trade: May 2nd, 7:32 AM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	36.25	36.71	34.78	36.44	645,296	36.44
4/30/2026	35.94	36.36	35.40	36.17	280,984	36.17
4/29/2026	35.81	36.35	35.05	36.28	444,486	36.28
4/28/2026	36.17	36.36	35.52	35.79	342,056	35.39
4/27/2026	36.23	36.50	35.08	35.78	452,091	35.38
4/24/2026	36.06	36.25	34.96	35.30	340,564	34.91
4/23/2026	36.20	36.50	35.80	36.19	317,886	35.79
4/22/2026	35.03	36.40	34.80	36.16	500,710	35.76
4/21/2026	34.50	34.96	33.93	34.86	569,013	34.47
4/20/2026	33.71	34.22	33.36	33.85	418,906	33.47
4/17/2026	34.22	34.44	32.80	33.47	380,300	33.10
4/16/2026	34.40	35.58	34.28	35.47	394,614	35.07
4/15/2026	34.90	34.90	33.94	34.51	501,959	34.12
4/14/2026	38.25	38.25	34.72	34.86	915,061	34.47
4/13/2026	40.90	41.26	39.65	40.26	467,639	39.81
4/10/2026	39.66	39.97	38.45	39.54	324,169	39.10
4/09/2026	39.38	39.75	38.27	39.12	455,929	38.68
4/08/2026	35.86	40.00	35.07	39.22	615,294	38.78
4/07/2026	36.96	40.00	36.95	40.00	830,379	39.55
4/06/2026	36.67	36.96	36.09	36.84	305,918	36.43
4/02/2026	36.70	36.99	36.01	36.58	308,903	36.17
4/01/2026	35.50	36.25	34.18	35.65	596,332	35.25
3/31/2026	37.16	37.34	35.60	36.45	342,345	36.04
3/30/2026	37.53	37.53	36.67	36.71	246,229	36.30
3/27/2026	37.42	37.70	36.54	37.17	326,529	36.75
3/26/2026	36.59	37.70	36.40	37.45	324,684	37.03
3/25/2026	35.80	36.48	35.30	36.47	416,887	36.06
3/24/2026	34.84	36.40	34.69	36.11	321,101	35.71
3/23/2026	34.42	35.19	34.00	34.78	427,885	34.39
3/20/2026	34.16	35.31	33.95	34.97	664,649	34.58
3/19/2026	33.23	34.48	33.12	33.95	516,712	33.57
3/18/2026	33.85	34.35	33.28	33.49	436,917	33.12
3/17/2026	34.00	34.25	33.55	33.79	367,681	33.41
3/16/2026	33.23	33.95	32.37	33.67	520,281	33.29
3/13/2026	33.72	33.72	32.84	33.20	399,326	32.83
3/12/2026	33.50	34.31	33.25	33.79	666,810	33.41
3/11/2026	31.85	33.45	31.76	33.30	565,432	32.93
3/10/2026	32.36	32.50	31.40	32.05	526,828	31.69
3/09/2026	33.04	33.48	32.30	32.57	638,120	32.21
3/06/2026	32.15	33.48	31.33	33.01	1,242,730	32.64
3/05/2026	30.00	32.92	29.75	32.40	1,198,163	32.04
3/04/2026	29.19	29.78	28.71	29.65	195,751	29.32
3/03/2026	29.53	29.87	28.66	29.47	248,503	29.14
3/02/2026	30.00	30.25	28.93	29.45	239,787	29.12
2/27/2026	28.58	29.03	28.06	28.84	222,778	28.52
2/26/2026	27.40	28.41	27.02	28.41	217,912	28.09
2/25/2026	27.74	27.80	26.89	27.68	158,239	27.37
2/24/2026	27.71	27.88	27.19	27.63	155,473	27.32
2/23/2026	28.30	28.52	27.48	27.61	189,087	27.30
2/20/2026	28.39	28.81	28.07	28.30	228,038	27.98
2/19/2026	28.37	28.85	28.19	28.50	221,510	28.18
2/18/2026	27.64	28.20	27.48	28.10	306,211	27.79
2/17/2026	27.93	27.93	26.68	27.28	183,331	26.98
2/13/2026	26.58	27.81	26.58	27.76	148,232	27.45
2/12/2026	27.90	28.17	26.32	26.75	219,039	26.45
2/11/2026	28.18	28.48	27.51	27.83	163,260	27.52
2/10/2026	28.90	28.90	27.50	27.51	221,935	27.20
2/09/2026	28.48	29.19	28.11	29.00	341,487	28.68
2/06/2026	27.81	28.74	27.76	28.51	437,341	28.19
2/05/2026	28.39	28.55	27.23	27.66	240,237	27.35
2/04/2026	28.40	28.82	28.11	28.67	390,275	28.35
2/03/2026	27.79	28.36	27.62	28.27	263,943	27.95
2/02/2026	27.50	28.17	26.84	27.94	267,705	27.63