Riley Exploration Permian, Inc. Common Stock (REPX)
28.82
+0.04 (0.14%)
Riley Exploration Permian Inc is an energy company focused on the exploration and production of oil and natural gas in the Permian Basin, a significant oil-producing region in the United States
The company employs advanced drilling techniques and technology to optimize resource extraction while maintaining a commitment to environmental stewardship. By acquiring and developing high-quality assets, Riley Exploration aims to enhance its production capabilities and deliver value to stakeholders through strategic growth and operational efficiency in the competitive energy market.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/03/2025 | 31.91 | 31.91 | 28.57 | 28.78 | 110,609 | 28.78 |
2/28/2025 | 31.13 | 31.72 | 30.69 | 31.56 | 125,092 | 31.56 |
2/27/2025 | 31.90 | 31.90 | 31.32 | 31.43 | 60,867 | 31.43 |
2/26/2025 | 32.16 | 32.32 | 31.46 | 31.66 | 78,228 | 31.66 |
2/25/2025 | 33.00 | 33.00 | 31.98 | 32.18 | 117,966 | 32.18 |
2/24/2025 | 33.75 | 33.75 | 33.00 | 33.05 | 78,886 | 33.05 |
2/21/2025 | 35.21 | 35.21 | 33.29 | 33.67 | 111,003 | 33.67 |
2/20/2025 | 35.33 | 35.39 | 34.37 | 35.12 | 79,001 | 35.12 |
2/19/2025 | 35.06 | 35.85 | 34.86 | 35.42 | 82,239 | 35.42 |
2/18/2025 | 34.75 | 36.18 | 34.00 | 35.23 | 116,674 | 35.23 |
2/14/2025 | 33.81 | 34.39 | 33.50 | 34.18 | 100,490 | 34.18 |
2/13/2025 | 33.80 | 33.95 | 33.03 | 33.85 | 65,382 | 33.85 |
2/12/2025 | 34.11 | 34.86 | 33.27 | 33.35 | 99,419 | 33.35 |
2/11/2025 | 33.67 | 35.11 | 33.67 | 34.95 | 91,579 | 34.95 |
2/10/2025 | 32.66 | 33.90 | 32.30 | 33.78 | 85,074 | 33.78 |
2/07/2025 | 32.62 | 32.62 | 31.62 | 32.04 | 109,328 | 32.04 |
2/06/2025 | 33.56 | 33.56 | 32.09 | 32.21 | 104,478 | 32.21 |
2/05/2025 | 33.64 | 34.05 | 33.30 | 33.48 | 77,918 | 33.48 |
2/04/2025 | 32.23 | 33.76 | 31.62 | 33.59 | 88,422 | 33.59 |
2/03/2025 | 33.14 | 33.30 | 32.34 | 32.42 | 123,878 | 32.42 |
1/31/2025 | 34.33 | 34.33 | 32.99 | 33.15 | 85,609 | 33.15 |
1/30/2025 | 34.34 | 34.38 | 33.66 | 33.83 | 71,915 | 33.83 |
1/29/2025 | 32.80 | 33.95 | 32.80 | 33.86 | 61,186 | 33.86 |
1/28/2025 | 33.32 | 33.68 | 32.39 | 32.97 | 98,108 | 32.97 |
1/27/2025 | 35.00 | 35.00 | 32.83 | 33.03 | 107,210 | 33.03 |
1/24/2025 | 35.42 | 35.60 | 34.43 | 34.52 | 95,887 | 34.52 |
1/23/2025 | 36.22 | 36.50 | 35.21 | 35.59 | 146,500 | 35.59 |
1/22/2025 | 36.82 | 37.02 | 36.06 | 36.43 | 92,590 | 36.05 |
1/21/2025 | 37.46 | 37.55 | 36.10 | 36.57 | 99,876 | 36.19 |
1/17/2025 | 37.00 | 37.26 | 36.69 | 37.12 | 77,550 | 36.73 |
1/16/2025 | 36.37 | 37.02 | 36.08 | 36.84 | 84,914 | 36.46 |
1/15/2025 | 35.76 | 37.02 | 35.37 | 36.62 | 115,128 | 36.24 |
1/14/2025 | 34.54 | 35.78 | 34.54 | 35.31 | 106,972 | 34.94 |
1/13/2025 | 33.69 | 35.00 | 33.44 | 34.57 | 120,913 | 34.21 |
1/10/2025 | 33.53 | 34.00 | 33.01 | 33.18 | 73,872 | 32.83 |
1/08/2025 | 33.06 | 33.23 | 32.39 | 32.92 | 86,311 | 32.58 |
1/07/2025 | 33.27 | 33.32 | 32.00 | 33.02 | 90,490 | 32.68 |
1/06/2025 | 33.58 | 33.90 | 32.74 | 33.09 | 80,487 | 32.74 |
1/03/2025 | 33.70 | 34.00 | 33.20 | 33.26 | 76,535 | 32.91 |
1/02/2025 | 32.32 | 33.74 | 32.32 | 33.39 | 113,352 | 33.04 |
12/31/2024 | 31.79 | 0.00 | 31.92 | 31.92 | 0 | 31.59 |
12/30/2024 | 30.94 | 32.01 | 30.75 | 31.79 | 48,897 | 31.46 |
12/27/2024 | 31.04 | 31.15 | 30.37 | 30.63 | 50,639 | 30.31 |
12/26/2024 | 30.77 | 31.30 | 30.37 | 31.16 | 70,852 | 30.84 |
12/24/2024 | 30.40 | 30.98 | 30.04 | 30.96 | 34,577 | 30.64 |
12/23/2024 | 30.60 | 30.60 | 29.29 | 30.29 | 72,215 | 29.97 |
12/20/2024 | 29.34 | 30.71 | 29.34 | 30.37 | 232,494 | 30.05 |
12/19/2024 | 29.98 | 30.39 | 29.34 | 30.03 | 98,104 | 29.72 |
12/18/2024 | 32.11 | 32.37 | 29.89 | 30.04 | 123,570 | 29.73 |
12/17/2024 | 32.59 | 32.59 | 31.40 | 32.18 | 139,703 | 31.84 |
12/16/2024 | 32.85 | 33.01 | 32.25 | 32.83 | 143,598 | 32.49 |
12/13/2024 | 32.70 | 32.98 | 32.24 | 32.98 | 58,144 | 32.64 |
12/12/2024 | 32.60 | 32.95 | 32.17 | 32.52 | 83,026 | 32.18 |
12/11/2024 | 32.33 | 32.83 | 32.09 | 32.58 | 156,773 | 32.24 |
12/10/2024 | 32.58 | 32.66 | 31.92 | 32.29 | 83,028 | 31.95 |
12/09/2024 | 31.85 | 32.78 | 31.66 | 31.86 | 113,347 | 31.53 |
12/06/2024 | 32.01 | 32.36 | 30.50 | 31.86 | 135,236 | 31.53 |
12/05/2024 | 33.47 | 34.00 | 31.80 | 31.97 | 198,666 | 31.64 |
12/04/2024 | 35.21 | 35.21 | 33.25 | 33.78 | 95,200 | 33.43 |