Riley Exploration Permian, Inc. Common Stock (REPX)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	24.73	25.80	24.69	25.36	65,370	25.36
4/30/2025	25.00	25.16	24.37	24.68	79,427	24.68
4/29/2025	25.25	25.80	25.18	25.50	51,438	25.50
4/28/2025	25.27	25.68	25.00	25.63	58,551	25.63
4/25/2025	25.40	25.73	24.84	25.54	51,569	25.54
4/24/2025	25.94	26.14	25.29	25.92	97,424	25.92
4/23/2025	26.11	26.72	25.74	25.93	117,937	25.55
4/22/2025	25.60	26.07	25.30	25.75	86,805	25.37
4/21/2025	25.42	25.45	24.49	25.06	87,576	24.69
4/17/2025	24.66	25.95	24.66	25.84	103,289	25.46
4/16/2025	24.26	24.88	24.07	24.68	86,891	24.32
4/15/2025	24.15	24.59	24.01	24.27	103,110	23.91
4/14/2025	24.34	24.72	23.71	23.95	93,567	23.60
4/11/2025	23.26	24.09	22.52	24.02	79,703	23.67
4/10/2025	24.88	25.76	22.50	23.16	106,899	22.82
4/09/2025	22.30	26.52	21.98	26.08	150,558	25.70
4/08/2025	25.44	25.44	22.28	22.78	125,180	22.45
4/07/2025	23.30	25.07	22.36	24.37	136,109	24.01
4/04/2025	26.55	26.55	24.20	24.47	186,756	24.11
4/03/2025	27.72	28.21	26.68	27.93	187,799	27.52
4/02/2025	29.63	30.00	29.47	30.00	52,209	29.56
4/01/2025	29.20	30.00	28.74	29.97	88,724	29.53
3/31/2025	28.80	29.50	28.03	29.17	89,396	28.74
3/28/2025	29.77	29.77	28.75	29.00	55,154	28.57
3/27/2025	29.82	29.84	29.25	29.66	100,214	29.23
3/26/2025	29.86	30.52	29.85	30.00	91,531	29.56
3/25/2025	30.50	30.50	29.70	30.02	73,846	29.58
3/24/2025	30.10	30.80	29.95	30.50	95,151	30.05
3/21/2025	29.91	30.26	29.23	29.79	121,472	29.35
3/20/2025	30.17	30.95	29.19	30.20	89,292	29.76
3/19/2025	29.54	30.70	29.54	30.28	76,197	29.84
3/18/2025	29.34	29.61	29.00	29.31	79,925	28.88
3/17/2025	28.50	29.28	28.50	29.06	66,347	28.63
3/14/2025	27.72	28.48	27.72	28.39	87,908	27.97
3/13/2025	28.53	28.80	27.48	27.84	85,648	27.43
3/12/2025	27.33	28.48	26.98	28.21	96,976	27.80
3/11/2025	26.93	28.07	26.74	27.35	141,554	26.95
3/10/2025	28.38	28.38	26.56	26.92	143,589	26.53
3/07/2025	28.66	29.30	28.04	28.28	87,794	27.87
3/06/2025	27.51	29.77	26.46	28.43	228,598	28.01
3/05/2025	28.30	28.30	27.30	27.97	147,615	27.56
3/04/2025	28.25	28.98	27.40	28.28	134,643	27.87
3/03/2025	31.91	31.91	28.57	28.78	110,609	28.36
2/28/2025	31.13	31.72	30.69	31.56	125,092	31.10
2/27/2025	31.90	31.90	31.32	31.43	60,867	30.97
2/26/2025	32.16	32.32	31.46	31.66	78,228	31.20
2/25/2025	33.00	33.00	31.98	32.18	117,966	31.71
2/24/2025	33.75	33.75	33.00	33.05	78,886	32.57
2/21/2025	35.21	35.21	33.29	33.67	111,003	33.18
2/20/2025	35.33	35.39	34.37	35.12	79,001	34.61
2/19/2025	35.06	35.85	34.86	35.42	82,239	34.90
2/18/2025	34.75	36.18	34.00	35.23	116,674	34.71
2/14/2025	33.81	34.39	33.50	34.18	100,490	33.68
2/13/2025	33.80	33.95	33.03	33.85	65,382	33.35
2/12/2025	34.11	34.86	33.27	33.35	99,419	32.86
2/11/2025	33.67	35.11	33.67	34.95	91,579	34.44
2/10/2025	32.66	33.90	32.30	33.78	85,074	33.28
2/07/2025	32.62	32.62	31.62	32.04	109,328	31.57
2/06/2025	33.56	33.56	32.09	32.21	104,478	31.74
2/05/2025	33.64	34.05	33.30	33.48	77,918	32.99
2/04/2025	32.23	33.76	31.62	33.59	88,422	33.10
2/03/2025	33.14	33.30	32.34	32.42	123,878	31.94