Riley Exploration Permian Inc (REPX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 7.15206185567 | 31.04 | 33.7399 | 30.37 | 71174 | 32.24659269 | CS |
| 4 | 1.25 | 3.90502967823 | 32.01 | 33.7399 | 29.29 | 94127 | 31.54142834 | CS |
| 12 | 4.7 | 16.4565826331 | 28.56 | 37.1541 | 25.8025 | 95290 | 31.50174805 | CS |
| 26 | 4.6 | 16.0502442428 | 28.66 | 37.1541 | 23.14 | 95680 | 29.3174874 | CS |
| 52 | 6.39 | 23.7811685895 | 26.87 | 37.1541 | 21.2725 | 116653 | 27.88161253 | CS |
| 156 | 13.26 | 66.3 | 20 | 47.7902 | 15.91 | 80192 | 29.07819299 | CS |
| 260 | 1.17 | 3.64599563727 | 32.09 | 53.92 | 15.53 | 75176 | 29.10455796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 33.259999 | -0.13 | -0.39 | 33.7 | 34 | 33.2 | 72598 |
| 1735860600 | 33.39 | 1.47 | 4.61 | 32.32 | 33.7399 | 32.32 | 106870 |
| 1735687800 | 31.92 | 0.13 | 0.41 | 31.94 | 32.21 | 31.62 | 84153 |
| 1735601400 | 31.79 | 1.16 | 3.79 | 30.94 | 32.009999 | 30.6 | 48897 |
| 1735342200 | 30.63 | -0.53 | -1.70 | 31.04 | 31.15 | 30.37 | 44777 |
| 1735255800 | 31.16 | 0.2 | 0.65 | 30.77 | 31.3 | 30.37 | 70852 |
| 1735077840 | 30.96 | 0.67 | 2.21 | 30.4 | 30.98 | 30.04 | 34577 |
| 1734996600 | 30.29 | -0.08 | -0.26 | 30.6 | 30.6 | 29.29 | 72215 |
| 1734737400 | 30.37 | 0.36 | 1.20 | 29.34 | 30.71 | 29.34 | 232494 |
| 1734651000 | 30.01 | -0.03 | -0.10 | 29.98 | 30.39 | 29.34 | 130546 |
| 1734564600 | 30.04 | -2.14 | -6.65 | 32.11 | 32.3748 | 29.89 | 123570 |
| 1734478200 | 32.18 | -0.65 | -1.98 | 32.59 | 32.59 | 31.4 | 93846 |
| 1734391800 | 32.83 | -0.15 | -0.45 | 32.85 | 33.07 | 32.25 | 102678 |
| 1734132600 | 32.979999 | 0.46 | 1.41 | 32.7 | 32.979999 | 32.2 | 51003 |
| 1734046200 | 32.52 | -0.06 | -0.18 | 32.6 | 32.95 | 32.170099 | 76749 |
| 1733959800 | 32.58 | 0.29 | 0.90 | 32.33 | 32.83 | 32.09 | 121047 |
| 1733873400 | 32.29 | 0.43 | 1.35 | 32.58 | 32.6602 | 31.92 | 75688 |
| 1733787000 | 31.86 | 0 | 0.00 | 31.85 | 32.78 | 31.66 | 101052 |
| 1733527800 | 31.86 | -0.11 | -0.34 | 32.009999 | 32.3599 | 30.5 | 123265 |
| 1733441400 | 31.97 | -1.81 | -5.36 | 33.47 | 34.11 | 31.8 | 191407 |
| 1733355000 | 33.78 | -1.05 | -3.01 | 35.21 | 35.21 | 33.25 | 86877 |
| 1733268600 | 34.83 | -0.09 | -0.26 | 35.43 | 35.43 | 34.2901 | 60942 |
| 1733182200 | 34.92 | -0.18 | -0.51 | 35.07 | 35.43 | 34.5824 | 83671 |
| 1732917840 | 35.1 | 0.09 | 0.26 | 34.98 | 35.5474 | 34.97 | 45537 |
| 1732750200 | 35.01 | 0.05 | 0.14 | 35.15 | 35.75 | 34.89 | 49127 |
| 1732663800 | 34.96 | -1.07 | -2.97 | 36.03 | 36.03 | 34.71 | 66462 |
| 1732577400 | 36.03 | -0.85 | -2.30 | 36.7 | 37.1541 | 35.84 | 122691 |
| 1732318200 | 36.88 | 1.01 | 2.82 | 35.93 | 36.92 | 35.53 | 93827 |
| 1732231800 | 35.87 | 0.75 | 2.14 | 35.2 | 36.24 | 35.2 | 95150 |
| 1732145400 | 35.12 | 0.43 | 1.24 | 34.84 | 35.2 | 34.495 | 124708 |
| 1732059000 | 34.69 | -0.19 | -0.54 | 34.4 | 34.71 | 33.91 | 80061 |
| 1731972600 | 34.88 | 0.59 | 1.72 | 34.99 | 35.14 | 34.35 | 107598 |
| 1731713400 | 34.29 | -0.35 | -1.01 | 34.25 | 35.4 | 33.96 | 113135 |
| 1731627000 | 34.64 | 1.28 | 3.84 | 33.369999 | 34.64 | 33.369999 | 132647 |
| 1731540600 | 33.36 | -0.22 | -0.66 | 33.63 | 33.88 | 32.8701 | 87751 |
| 1731454200 | 33.58 | -0.1 | -0.30 | 33.61 | 34.34 | 33.2 | 107526 |
| 1731367800 | 33.68 | 0.29 | 0.87 | 33.06 | 33.68 | 32.689999 | 140084 |
| 1731108600 | 33.39 | 1.39 | 4.34 | 31.93 | 33.5 | 31.76 | 167179 |
| 1731022200 | 32 | 1.93 | 6.42 | 30.08 | 32.63 | 29.55 | 209315 |
| 1730935800 | 30.07 | 2.67 | 9.74 | 27.68 | 30.17 | 27.62 | 161157 |
| 1730849400 | 27.4 | 0.75 | 2.81 | 26.71 | 27.5 | 26.37 | 79602 |
| 1730763000 | 26.65 | 0.69 | 2.66 | 26.08 | 26.92 | 26.08 | 76544 |
| 1730500200 | 25.96 | -0.75 | -2.81 | 27.01 | 27.1 | 25.8025 | 66955 |
| 1730413800 | 26.71 | -0.45 | -1.66 | 27.21 | 27.48 | 26.56 | 54610 |
| 1730327400 | 27.16 | 0.4 | 1.49 | 26.97 | 27.37 | 26.61 | 76321 |
| 1730241000 | 26.76 | -0.19 | -0.71 | 26.9 | 26.9 | 26.37 | 48782 |
| 1730154600 | 26.95 | 0.22 | 0.82 | 26.07 | 26.95 | 25.8358 | 82021 |
| 1729895400 | 26.73 | 0.13 | 0.49 | 27.02 | 27.22 | 26.565 | 82068 |
| 1729809000 | 26.6 | -1 | -3.62 | 27.24 | 27.255 | 26.54 | 113228 |
| 1729722600 | 27.6 | -0.03 | -0.11 | 27.54 | 27.75 | 27.19 | 167858 |
| 1729636200 | 27.63 | 0.1 | 0.36 | 27.71 | 28.02 | 27.51 | 63335 |
| 1729549800 | 27.53 | -0.24 | -0.86 | 28.19 | 28.36 | 27.47 | 74603 |
| 1729290600 | 27.77 | -0.97 | -3.38 | 28.78 | 28.98 | 27.56 | 72398 |
| 1729204200 | 28.74 | 0.02 | 0.07 | 28.89 | 28.92 | 28.51 | 44398 |
| 1729117800 | 28.72 | 0.48 | 1.70 | 28.53 | 29.01 | 28.5 | 47657 |
| 1729031400 | 28.24 | -0.78 | -2.69 | 28.51 | 28.8 | 27.88 | 84807 |
| 1728945000 | 29.02 | -0.68 | -2.29 | 29.17 | 29.53 | 28.9 | 59842 |
| 1728685800 | 29.7 | 1.14 | 3.99 | 28.56 | 29.91 | 28.56 | 115396 |
| 1728599400 | 28.56 | 0.9 | 3.25 | 27.67 | 28.62 | 27.46 | 60438 |
| 1728513000 | 27.66 | -0.23 | -0.82 | 27.49 | 27.84 | 27.3301 | 70552 |
| 1728426600 | 27.89 | -0.78 | -2.72 | 28.34 | 28.34 | 27.2701 | 91920 |
| 1728340200 | 28.67 | 0.42 | 1.49 | 28.2 | 28.84 | 27.78 | 68630 |
| 1728081000 | 28.25 | 0.26 | 0.93 | 28.02 | 28.5 | 27.885 | 77515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
