Australia markets closed

Riley Exploration Permian, Inc. (REPX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
26.76-0.15 (-0.56%)
At close: 04:00PM EDT
26.60 -0.16 (-0.60%)
After hours: 07:50PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.9527.0426.2326.7626.76177,200
25 Apr 202427.0727.2826.6226.9126.91129,700
24 Apr 202427.6528.0327.0027.0427.04147,700
24 Apr 20240.36 Dividend
23 Apr 202427.8728.3227.6828.3227.96167,000
22 Apr 202427.8528.1427.4028.0027.64122,100
19 Apr 202427.7828.2527.6027.8227.47120,800
18 Apr 202428.3128.7827.4827.7827.43232,100
17 Apr 202428.7829.0528.0928.2727.91147,500
16 Apr 202428.6728.8128.1028.6228.26222,900
15 Apr 202429.4529.8128.3928.6728.31199,200
12 Apr 202430.0030.2029.0329.3128.94223,300
11 Apr 202430.2230.4228.7729.5829.20241,300
10 Apr 202429.6330.2029.2030.0029.62361,200
09 Apr 202430.0030.2329.1329.2028.83249,100
08 Apr 202428.8029.8828.8029.6029.22334,900
05 Apr 202428.2428.7927.6028.5728.21505,900
04 Apr 202428.5928.9327.3727.6027.251,582,400
03 Apr 202434.1634.2133.2533.5233.09115,900
02 Apr 202434.2334.9033.7033.8833.45108,200
01 Apr 202432.9234.2032.5533.7133.2886,400
28 Mar 202432.5033.0032.0533.0032.5862,600
27 Mar 202431.4632.3831.4332.3531.9447,200
26 Mar 202432.3132.4931.2531.3530.9546,700
25 Mar 202430.8632.3730.8632.2831.8785,200
22 Mar 202431.3131.7730.6130.7230.3370,400
21 Mar 202430.8731.5030.4031.2530.8553,200
20 Mar 202430.4630.9529.9530.8730.4876,000
19 Mar 202429.1430.7529.1430.7530.3688,500
18 Mar 202429.2029.5528.6729.3628.99121,000
15 Mar 202428.3629.1128.3629.1028.73106,900
14 Mar 202428.8329.1128.3328.5028.1461,700
13 Mar 202427.8629.0627.8628.6828.32102,900
12 Mar 202427.3827.8427.1827.5627.2168,400
11 Mar 202427.5227.7926.8927.5627.2168,900
08 Mar 202427.9728.2026.9927.7027.3589,100
07 Mar 202424.5628.1224.5327.6627.31165,700
06 Mar 202424.7624.9423.7824.0723.7675,400
05 Mar 202423.9524.6423.8024.2423.9378,100
04 Mar 202424.7624.9823.9323.9623.6673,400
01 Mar 202424.0224.8623.9724.5424.2397,800
29 Feb 202423.5124.0423.5023.6523.35132,300
28 Feb 202423.5023.7123.0123.1422.8554,500
27 Feb 202423.1323.7823.0923.4523.1558,800
26 Feb 202422.8623.0922.6022.8722.5875,400
23 Feb 202423.3123.3422.8322.9822.6976,800
22 Feb 202423.4723.8823.3423.5823.2890,600
21 Feb 202423.6824.4623.5223.6623.3685,500
20 Feb 202424.0224.0423.2823.4723.1762,700
16 Feb 202423.7524.4223.5424.2623.9560,200
15 Feb 202422.3923.8222.3923.7423.4475,200
14 Feb 202422.1522.4621.9622.4022.1253,300
13 Feb 202422.8222.9621.8621.9121.6398,400
12 Feb 202421.5023.4221.5023.0522.76132,500
09 Feb 202422.4422.5221.8021.9021.6258,700
08 Feb 202421.8022.2121.6722.2121.9342,500
07 Feb 202422.0122.0921.3321.8021.5265,500
06 Feb 202421.3822.1321.3821.8821.6069,100
05 Feb 202421.5021.7021.2721.4321.1676,900
02 Feb 202422.0122.2421.5521.5621.2978,200
01 Feb 202422.4822.7421.9722.0121.7373,400
31 Jan 202422.8623.2322.2222.2221.9476,300
30 Jan 202422.0222.9322.0222.9222.63100,200
29 Jan 202421.8922.1721.8122.0621.7869,000
26 Jan 202422.5022.6321.6922.0521.7761,000
25 Jan 202422.3122.4722.1222.4622.1781,100
24 Jan 202422.3122.5121.5822.1221.84124,900
24 Jan 20240.36 Dividend
23 Jan 202422.6022.9622.3822.6622.02102,900
22 Jan 202422.0422.7522.0422.6321.99150,500
19 Jan 202422.4022.4021.5821.9221.30106,200
18 Jan 202422.5023.2622.1322.3021.67110,100
17 Jan 202422.2522.7122.0222.3121.6873,500
16 Jan 202423.7923.7922.1722.2121.5888,400
12 Jan 202423.7223.8523.0523.4122.7581,100
11 Jan 202423.7423.7423.0823.3522.69102,700
10 Jan 202424.0024.2023.0723.4022.7482,500
09 Jan 202425.2925.2923.7523.9523.27145,400
08 Jan 202425.7025.9624.8725.3624.64113,800
05 Jan 202426.5826.7826.1326.3325.5868,700
04 Jan 202427.7128.0226.4726.5825.8362,200
03 Jan 202426.8727.7526.5427.5226.7463,600
02 Jan 202427.5628.0926.7726.8126.0571,000
29 Dec 202328.0028.0127.2327.2426.4762,100
28 Dec 202328.3728.6327.7727.8727.0855,900
27 Dec 202328.0428.8028.0428.3827.5750,600
26 Dec 202328.3729.2028.3128.5127.7063,400
22 Dec 202328.2128.6227.6727.8327.0459,700
21 Dec 202327.7127.8927.4827.7726.9835,100
20 Dec 202327.8328.4627.3527.5126.7361,200
19 Dec 202327.1128.1427.1127.9327.1460,200
18 Dec 202326.8027.7326.6526.8326.0763,100
15 Dec 202327.2527.6426.5726.8026.04110,800
14 Dec 202326.5627.2026.2226.9526.18309,600
13 Dec 202325.0526.3125.0226.0125.27180,900
12 Dec 202325.7625.9524.8824.9524.2459,400
11 Dec 202326.4126.4225.8826.0625.3245,900
08 Dec 202325.6726.5025.4726.3625.6187,500
07 Dec 202325.9426.0125.2225.5524.8269,800
06 Dec 202325.8026.4425.7025.7525.0272,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...