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 | -1.31 | -4.34350132626 | 30.16 | 30.16 | 28.28 | 94139 | 29.23913763 | CS |
| 4 | 0.47 | 1.65609584214 | 28.38 | 31.4 | 27.2 | 113440 | 29.11299859 | CS |
| 12 | 3.7 | 14.7117296223 | 25.15 | 31.4 | 24.6 | 140950 | 27.59161215 | CS |
| 26 | 6.35 | 28.2222222222 | 22.5 | 34.9 | 21.2725 | 140776 | 27.41174193 | CS |
| 52 | -7.15 | -19.8611111111 | 36 | 38 | 21.2725 | 104586 | 27.87210874 | CS |
| 156 | 8.46 | 41.490926925 | 20.39 | 47.7902 | 15.53 | 71630 | 28.45954055 | CS |
| 260 | -3.24 | -10.0966033032 | 32.09 | 53.92 | 15.53 | 72906 | 29.06630936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 28.85 | -0.27 | -0.93 | 29.21 | 29.225 | 28.35 | 81893 |
| 1721946600 | 29.12 | 0.37 | 1.29 | 28.28 | 29.33 | 28.28 | 95691 |
| 1721860200 | 28.75 | -0.64 | -2.18 | 29.3 | 29.8 | 28.59 | 125761 |
| 1721773800 | 29.39 | -0.12 | -0.41 | 29.43 | 29.7 | 28.9437 | 109345 |
| 1721687400 | 29.51 | -0.29 | -0.97 | 29.94 | 29.945 | 29.21 | 68266 |
| 1721428200 | 29.8 | -0.36 | -1.19 | 30.16 | 30.16 | 29.521 | 67431 |
| 1721341800 | 30.16 | -0.33 | -1.08 | 30.48 | 30.77 | 29.76 | 85309 |
| 1721255400 | 30.49 | -0.21 | -0.68 | 30.74 | 31.4 | 30.23 | 126307 |
| 1721169000 | 30.7 | 0.03 | 0.10 | 30.41 | 30.75 | 30.21 | 105236 |
| 1721082600 | 30.67 | 0.91 | 3.06 | 29.76 | 30.715 | 29.5 | 140742 |
| 1720823400 | 29.76 | 0.19 | 0.64 | 29.69 | 29.88 | 29.28 | 151009 |
| 1720737000 | 29.57 | 1.61 | 5.76 | 28.05 | 29.67 | 27.95 | 184206 |
| 1720650600 | 27.96 | 0.55 | 2.01 | 27.29 | 27.97 | 27.29 | 137859 |
| 1720564200 | 27.41 | -0.39 | -1.40 | 27.78 | 27.78 | 27.2 | 113176 |
| 1720477800 | 27.8 | 0.22 | 0.80 | 27.53 | 27.8099 | 27.46 | 100746 |
| 1720218600 | 27.58 | -1.1 | -3.84 | 28.61 | 28.61 | 27.37 | 133081 |
| 1720040640 | 28.68 | 0.31 | 1.09 | 28.66 | 28.81 | 28.275 | 82296 |
| 1719959400 | 28.37 | 0.44 | 1.58 | 28.25 | 28.78 | 27.89 | 85127 |
| 1719873000 | 27.93 | -0.38 | -1.34 | 28.38 | 28.63 | 27.75 | 97948 |
| 1719613800 | 28.31 | -0.08 | -0.28 | 28.44 | 28.69 | 27.96 | 751972 |
| 1719527400 | 28.39 | 0.9 | 3.27 | 27.58 | 28.425 | 27.51 | 186335 |
| 1719441000 | 27.49 | -0.04 | -0.15 | 27.56 | 27.59 | 27.23 | 101354 |
| 1719354600 | 27.53 | -0.15 | -0.54 | 27.74 | 27.8199 | 27.27 | 52310 |
| 1719268200 | 27.68 | 0.46 | 1.69 | 27.38 | 27.94 | 27.34 | 98695 |
| 1719009000 | 27.22 | -0.29 | -1.05 | 27.24 | 27.37 | 26.84 | 427189 |
| 1718922600 | 27.51 | 0.89 | 3.34 | 26.66 | 27.51 | 26.66 | 122288 |
| 1718749800 | 26.62 | -0.42 | -1.55 | 26.91 | 27.51 | 26.62 | 92823 |
| 1718663400 | 27.04 | 0.47 | 1.77 | 26.58 | 27.09 | 26.3 | 102070 |
| 1718404200 | 26.57 | -0.49 | -1.81 | 27.13 | 27.345 | 26.43 | 166916 |
| 1718317800 | 27.06 | -0.8 | -2.87 | 27.69 | 28 | 26.4506 | 135338 |
| 1718231400 | 27.86 | -0.04 | -0.14 | 28.16 | 28.62 | 27.71 | 158871 |
| 1718145000 | 27.9 | 0.5 | 1.82 | 27.3 | 28.035 | 27 | 107351 |
| 1718058600 | 27.4 | 1 | 3.79 | 26.8 | 27.5477 | 26.29 | 102690 |
| 1717799400 | 26.4 | -0.96 | -3.51 | 26.94 | 27.29 | 26.4 | 85359 |
| 1717713000 | 27.36 | 0.76 | 2.86 | 26.6 | 27.46 | 26.32 | 146168 |
| 1717626600 | 26.6 | -0.09 | -0.34 | 26.78 | 27.0297 | 26.31 | 120448 |
| 1717540200 | 26.69 | -0.14 | -0.52 | 27 | 27.5 | 25.85 | 250205 |
| 1717453800 | 26.83 | -2.37 | -8.12 | 29.2 | 29.3 | 26.75 | 162119 |
| 1717194600 | 29.2 | 0.12 | 0.41 | 29.16 | 29.845 | 28.76 | 302794 |
| 1717108200 | 29.08 | 0.63 | 2.21 | 28.46 | 29.52 | 28.45 | 167914 |
| 1717021800 | 28.45 | 1 | 3.64 | 27.37 | 28.945 | 27 | 243808 |
| 1716935400 | 27.45 | 1.79 | 6.98 | 26.04 | 27.45 | 26.04 | 240756 |
| 1716589800 | 25.66 | -0.01 | -0.04 | 25.83 | 26.41 | 25.485 | 107856 |
| 1716503400 | 25.67 | -0.84 | -3.17 | 26.94 | 26.94 | 25.45 | 119465 |
| 1716417000 | 26.51 | -0.49 | -1.81 | 27.22 | 27.22 | 26.26 | 107081 |
| 1716330600 | 27 | 0.15 | 0.56 | 26.82 | 27.17 | 26.78 | 90045 |
| 1716244200 | 26.85 | 0.31 | 1.17 | 26.5 | 27.02 | 26.44 | 164275 |
| 1715985000 | 26.54 | 0.88 | 3.43 | 25.74 | 26.72 | 25.5678 | 186988 |
| 1715898600 | 25.66 | -0.14 | -0.54 | 25.8 | 25.93 | 25.44 | 150276 |
| 1715812200 | 25.8 | -0.26 | -1.00 | 26.16 | 26.16 | 25.5873 | 133007 |
| 1715725800 | 26.06 | -0.49 | -1.85 | 26.67 | 26.7 | 25.81 | 172669 |
| 1715639400 | 26.55 | -0.1 | -0.38 | 26.99 | 27.02 | 26.34 | 141592 |
| 1715380200 | 26.65 | -1.07 | -3.86 | 28 | 28 | 26.13 | 168180 |
| 1715293800 | 27.72 | 1.61 | 6.17 | 26.98 | 27.75 | 26.7501 | 161390 |
| 1715207400 | 26.11 | -0.2 | -0.76 | 26 | 26.325 | 25.64 | 152162 |
| 1715121000 | 26.31 | 0.6 | 2.33 | 25.58 | 26.62 | 25.54 | 133253 |
| 1715034600 | 25.71 | 0.77 | 3.09 | 25.64 | 25.91 | 25 | 175222 |
| 1714775400 | 24.94 | 0.09 | 0.36 | 25.15 | 25.4499 | 24.6 | 125993 |
| 1714689000 | 24.85 | 0.4 | 1.64 | 24.88 | 25.08 | 24.6 | 116099 |
| 1714602600 | 24.45 | -1.48 | -5.71 | 25.89 | 26.145 | 23.93 | 299915 |
| 1714516200 | 25.93 | -0.76 | -2.85 | 26.5 | 26.5 | 25.78 | 146521 |
| 1714429800 | 26.69 | -0.07 | -0.26 | 26.76 | 26.99 | 26.2 | 154887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
