Riley Exploration Permian, Inc. Common Stock (REPX)

Last Price34.27

Change+0.75 (2.24%)

NYSE· Last Trade: Aug 1st, 4:32 PM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	33.41	34.51	33.32	34.27	178,302	34.27
7/30/2026	33.00	33.87	33.00	33.52	170,272	33.52
7/29/2026	33.40	33.88	32.52	33.56	382,497	33.56
7/28/2026	34.30	34.45	32.83	32.98	289,737	32.58
7/27/2026	34.43	34.82	33.95	34.12	293,023	33.71
7/24/2026	35.91	36.48	35.30	35.48	140,547	35.05
7/23/2026	37.24	37.34	35.91	36.03	166,286	35.59
7/22/2026	35.91	36.36	35.70	36.17	128,944	35.73
7/21/2026	35.21	35.62	35.12	35.24	187,782	34.81
7/20/2026	35.00	35.72	34.62	35.00	165,186	34.58
7/17/2026	35.00	35.28	34.17	35.00	182,185	34.58
7/16/2026	34.40	34.84	34.40	34.74	138,445	34.32
7/15/2026	34.50	34.67	33.64	34.28	129,476	33.86
7/14/2026	34.68	34.68	33.93	34.36	187,509	33.94
7/13/2026	33.73	34.76	33.59	34.47	246,610	34.05
7/10/2026	33.30	33.53	32.75	33.13	195,042	32.73
7/09/2026	33.96	33.96	32.78	33.20	219,399	32.80
7/08/2026	34.17	34.32	32.95	33.78	206,206	33.37
7/07/2026	32.20	33.40	32.13	33.14	241,156	32.74
7/06/2026	32.15	32.80	31.65	31.75	164,972	31.36
7/02/2026	32.76	33.04	32.14	32.51	152,797	32.12
7/01/2026	32.89	33.56	32.06	32.32	305,434	31.93
6/30/2026	33.27	33.87	32.88	32.96	303,288	32.56
6/29/2026	33.68	34.12	33.00	33.25	238,691	32.85
6/26/2026	32.62	34.47	32.62	33.74	660,637	33.33
6/25/2026	32.52	32.97	32.47	32.80	167,768	32.40
6/24/2026	32.64	33.00	32.42	32.69	199,588	32.29
6/23/2026	33.14	33.86	33.00	33.35	176,669	32.95
6/22/2026	32.94	33.90	32.21	33.49	302,622	33.08
6/18/2026	33.32	33.41	32.10	32.82	665,811	32.42
6/17/2026	33.60	34.27	33.20	33.51	199,976	33.10
6/16/2026	33.08	33.66	32.50	33.37	257,450	32.97
6/15/2026	33.68	34.18	33.27	33.36	358,041	32.96
6/12/2026	34.61	35.79	34.32	35.26	183,166	34.83
6/11/2026	36.09	36.12	34.27	34.53	153,695	34.11
6/10/2026	35.27	36.63	35.14	35.89	230,201	35.45
6/09/2026	35.19	35.65	34.39	34.81	170,579	34.39
6/08/2026	35.03	36.09	34.93	35.67	202,640	35.24
6/05/2026	36.38	36.38	34.61	34.72	204,433	34.30
6/04/2026	35.05	36.35	35.05	36.28	217,695	35.84
6/03/2026	36.32	36.48	35.42	35.53	333,971	35.10
6/02/2026	35.20	36.44	35.01	36.04	253,051	35.60
6/01/2026	34.09	35.69	34.09	35.62	353,715	35.19
5/29/2026	34.50	34.99	33.06	33.26	577,611	32.86
5/28/2026	35.42	35.66	34.46	35.30	212,243	34.87
5/27/2026	35.17	35.90	34.72	35.12	286,895	34.69
5/26/2026	37.84	38.44	35.73	35.84	348,748	35.41
5/22/2026	37.41	38.62	37.25	38.60	236,410	38.13
5/21/2026	39.50	39.50	36.95	37.52	377,882	37.06
5/20/2026	38.07	41.50	38.07	38.77	515,957	38.30
5/19/2026	38.00	41.53	37.92	41.21	1,037,946	40.71
5/18/2026	37.20	37.96	36.62	37.71	420,061	37.25
5/15/2026	36.85	37.11	36.21	36.89	240,952	36.44
5/14/2026	36.19	36.80	35.91	36.38	331,419	35.94
5/13/2026	36.10	36.34	35.41	36.15	440,766	35.71
5/12/2026	35.26	36.64	34.86	36.35	482,796	35.91
5/11/2026	33.46	34.95	33.46	34.76	440,505	34.34
5/08/2026	34.23	34.41	33.17	33.24	369,587	32.84
5/07/2026	31.66	34.47	31.23	34.23	538,194	33.81
5/06/2026	35.45	35.90	33.30	33.42	504,316	33.01
5/05/2026	36.60	37.08	36.06	36.85	360,368	36.40
5/04/2026	36.34	36.89	35.88	36.56	321,170	36.12
5/01/2026	36.25	36.71	34.78	36.44	645,323	36.00