MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REPX — Riley Exploration Permian, Inc.
NYSE AmericanRiley Exploration Permian, Inc.
$43.21
+0.34(+0.79%)
- O
- 43.32
- H
- 43.55
- L
- 42.69
- V
- 143.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.21
Period Return+69.19%
Period High$45.31
Period Low$24.08
Avg Daily Volume226.9K
Total Trading Days365
REPX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.32 | $43.55 | $42.69 | $43.21 | +$0.34 | +0.79% | 143,614 | $43.09 | $42.69 $43.55 |
| Oct 6, 2026 | $42.62 | $43.07 | $41.89 | $42.87 | $-0.06 | -0.14% | 176,362 | $42.85 | $41.89 $43.07 |
| Oct 5, 2026 | $42.19 | $43.41 | $41.35 | $42.93 | +$0.74 | +1.75% | 221,393 | $42.91 | $41.35 $43.41 |
| Oct 2, 2026 | $40.77 | $42.22 | $40.77 | $42.19 | +$1.13 | +2.75% | 215,658 | $41.81 | $40.77 $42.22 |
| Oct 1, 2026 | $39.78 | $41.15 | $39.35 | $41.06 | +$1.05 | +2.62% | 162,347 | $40.73 | $39.35 $41.15 |
| Sep 30, 2026 | $40.17 | $40.73 | $39.94 | $40.01 | +$0.22 | +0.55% | 183,282 | $40.22 | $39.94 $40.73 |
| Sep 29, 2026 | $39.67 | $40.25 | $39.41 | $39.79 | $-0.33 | -0.82% | 217,415 | $39.91 | $39.41 $40.25 |
| Sep 28, 2026 | $41.20 | $41.20 | $40.06 | $40.12 | $-0.43 | -1.06% | 146,864 | $40.36 | $40.06 $41.20 |
| Sep 25, 2026 | $40.95 | $41.33 | $40.40 | $40.55 | $-1.14 | -2.73% | 205,112 | $40.71 | $40.40 $41.33 |
| Sep 24, 2026 | $41.35 | $42.01 | $40.98 | $41.69 | +$0.62 | +1.51% | 224,994 | $41.53 | $40.98 $42.01 |
| Sep 23, 2026 | $40.79 | $41.61 | $39.96 | $41.07 | +$0.87 | +2.16% | 200,800 | $41.09 | $39.96 $41.61 |
| Sep 22, 2026 | $39.82 | $41.30 | $39.70 | $40.20 | $-0.42 | -1.03% | 298,764 | $40.62 | $39.70 $41.30 |
| Sep 21, 2026 | $43.00 | $43.07 | $40.44 | $40.62 | $-3.02 | -6.92% | 501,203 | $41.13 | $40.44 $43.07 |
| Sep 18, 2026 | $43.58 | $44.06 | $42.61 | $43.64 | +$0.33 | +0.76% | 1,924,070 | $43.59 | $42.61 $44.06 |
| Sep 17, 2026 | $42.55 | $43.43 | $42.37 | $43.31 | +$0.23 | +0.53% | 326,811 | $43.08 | $42.37 $43.43 |
| Sep 16, 2026 | $44.63 | $44.63 | $42.57 | $43.08 | $-1.82 | -4.05% | 422,271 | $43.31 | $42.57 $44.63 |
| Sep 15, 2026 | $43.31 | $45.31 | $43.07 | $44.90 | +$1.68 | +3.89% | 423,855 | $44.87 | $43.07 $45.31 |
| Sep 14, 2026 | $44.00 | $44.92 | $43.17 | $43.22 | $-0.29 | -0.67% | 457,330 | $43.85 | $43.17 $44.92 |
| Sep 11, 2026 | $43.11 | $43.59 | $42.84 | $43.51 | +$0.31 | +0.72% | 195,867 | $43.41 | $42.84 $43.59 |
| Sep 10, 2026 | $43.50 | $43.90 | $42.57 | $43.20 | +$0.06 | +0.14% | 302,799 | $43.18 | $42.57 $43.90 |
| Sep 9, 2026 | $42.93 | $43.49 | $42.36 | $43.14 | +$0.31 | +0.72% | 358,448 | $42.95 | $42.36 $43.49 |
| Sep 8, 2026 | $42.49 | $43.27 | $42.26 | $42.83 | +$0.90 | +2.15% | 406,469 | $42.67 | $42.26 $43.27 |
| Sep 4, 2026 | $41.55 | $42.11 | $41.08 | $41.93 | $-0.16 | -0.38% | 343,934 | $41.76 | $41.08 $42.11 |
| Sep 3, 2026 | $41.14 | $42.11 | $40.72 | $42.09 | +$0.87 | +2.11% | 419,244 | $41.69 | $40.72 $42.11 |
| Sep 2, 2026 | $39.15 | $41.60 | $38.96 | $41.22 | +$1.79 | +4.54% | 505,056 | $40.75 | $38.96 $41.60 |
| Sep 1, 2026 | $39.20 | $39.80 | $38.73 | $39.43 | +$0.40 | +1.02% | 315,807 | $39.32 | $38.73 $39.80 |
| Aug 31, 2026 | $38.95 | $39.50 | $38.30 | $39.03 | +$0.75 | +1.96% | 244,037 | $38.86 | $38.30 $39.50 |
| Aug 28, 2026 | $38.28 | $38.80 | $37.56 | $38.28 | +$0.00 | +0.00% | 168,771 | $38.10 | $37.56 $38.80 |
| Aug 27, 2026 | $37.50 | $38.42 | $37.13 | $38.28 | +$0.84 | +2.24% | 182,633 | $38.07 | $37.13 $38.42 |
| Aug 26, 2026 | $36.85 | $37.71 | $36.78 | $37.44 | +$0.08 | +0.21% | 188,038 | $37.32 | $36.78 $37.71 |