Riley Exploration Permian, Inc. (T7U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 30 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 29 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 Apr 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 226 |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 24 Apr 2024 | 0.36 Dividend | |||||
| 23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 22 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | - |
| 19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 18 Apr 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.03 | 200 |
| 17 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.23 | - |
| 16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | - |
| 15 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | - |
| 12 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | - |
| 11 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.22 | - |
| 10 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | - |
| 09 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | - |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 05 Apr 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 25.84 | 23 |
| 04 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.37 | - |
| 03 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - |
| 02 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.77 | - |
| 28 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.19 | - |
| 27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.40 | - |
| 26 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.99 | - |
| 25 Mar 2024 | 28.20 | 29.60 | 28.20 | 29.60 | 29.19 | 17 |
| 22 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | - |
| 21 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - |
| 20 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - |
| 19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.43 | - |
| 18 Mar 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.43 | 114 |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | - |
| 14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.84 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | - |
| 12 Mar 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.05 | 390 |
| 11 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | - |
| 08 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | - |
| 07 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | - |
| 06 Mar 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 22.68 | 30 |
| 05 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 04 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | - |
| 01 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | - |
| 29 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | - |
| 28 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | - |
| 27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.51 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 23 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - |
| 22 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - |
| 21 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | - |
| 20 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | - |
| 19 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | - |
| 16 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | - |
| 15 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | - |
| 14 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - |
| 13 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | - |
| 12 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 09 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | - |
| 08 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | - |
| 07 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - |
| 06 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | - |
| 05 Feb 2024 | 19.70 | 20.40 | 19.70 | 20.40 | 20.12 | 50 |
| 02 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 01 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | - |
| 31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | - |
| 30 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - |
| 29 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | - |
| 26 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | - |
| 25 Jan 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 20.71 | 57 |
| 24 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | - |
| 24 Jan 2024 | 0.36 Dividend | |||||
| 23 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.76 | - |
| 22 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.18 | - |
| 19 Jan 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.15 | 111 |
| 18 Jan 2024 | 20.20 | 20.80 | 20.20 | 20.80 | 20.15 | 30 |
| 17 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.57 | - |
| 16 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.54 | 15 |
| 15 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | - |
| 12 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.34 | - |
| 11 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.54 | - |
| 10 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.12 | - |
| 09 Jan 2024 | 23.00 | 23.00 | 22.40 | 22.40 | 21.70 | 56 |
| 08 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.06 | - |
| 05 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.44 | - |
| 04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 03 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.44 | - |
| 02 Jan 2024 | 24.60 | 25.40 | 24.60 | 25.40 | 24.61 | 21 |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 28 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.61 | - |
| 27 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.80 | - |
| 22 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 21 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.03 | - |
| 20 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.61 | - |
| 19 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.64 | - |
| 18 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.64 | - |
| 15 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.64 | - |
| 14 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.06 | - |
| 13 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.28 | - |
| 12 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.