Riley Exploration Permian Inc (REPX) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	47.47	48.88	47.20	48.68	+3.57%	265,676
2026-10-15	46.99	47.38	45.93	47.00	+1.23%	283,748
2026-10-14	48.01	48.01	46.23	46.43	-2.76%	173,017
2026-10-13	46.71	47.84	46.65	47.75	+3.22%	170,422
2026-10-12	45.96	46.54	45.60	46.26	+1.96%	146,392
2026-10-09	44.56	45.85	44.27	45.37	+1.64%	187,261
2026-10-08	44.25	44.87	43.81	44.64	+3.31%	211,127
2026-10-07	43.32	43.55	42.69	43.21	+0.79%	143,618
2026-10-06	42.62	43.07	41.89	42.87	-0.14%	176,361
2026-10-05	42.19	43.41	41.35	42.93	+1.75%	221,393
2026-10-02	40.77	42.22	40.77	42.19	+2.75%	215,658
2026-10-01	39.78	41.15	39.35	41.06	+2.62%	162,346
2026-09-30	40.17	40.73	39.94	40.01	+0.55%	183,281
2026-09-29	39.67	40.25	39.41	39.79	-0.82%	217,415
2026-09-28	41.20	41.20	40.06	40.12	-1.06%	146,864
2026-09-25	40.95	41.33	40.40	40.55	-2.73%	205,112
2026-09-24	41.35	42.01	40.98	41.69	+1.51%	224,993
2026-09-23	40.79	41.61	39.96	41.07	+2.16%	200,800
2026-09-22	39.82	41.30	39.70	40.20	-1.03%	298,763
2026-09-21	43.00	43.07	40.44	40.62	-6.92%	501,202
2026-09-18	43.58	44.06	42.61	43.64	+0.76%	1,924,069
2026-09-17	42.55	43.43	42.37	43.31	+0.53%	326,811
2026-09-16	44.63	44.63	42.57	43.08	-4.05%	422,270
2026-09-15	43.31	45.31	43.06	44.90	+3.89%	423,862
2026-09-14	44.00	44.92	43.17	43.22	-0.67%	457,779
2026-09-11	43.11	43.59	42.84	43.51	+0.72%	195,926
2026-09-10	43.50	43.90	42.57	43.20	+0.14%	302,798
2026-09-09	42.93	43.49	42.36	43.14	+0.72%	358,447
2026-09-08	42.49	43.27	42.26	42.83	+2.15%	406,468
2026-09-04	41.55	42.11	41.08	41.93	-0.38%	343,934
2026-09-03	41.14	42.11	40.72	42.09	+2.11%	419,246
2026-09-02	39.15	41.60	38.96	41.22	+4.54%	513,321
2026-09-01	39.20	39.80	38.73	39.43	+1.02%	315,806
2026-08-31	38.95	39.50	38.30	39.03	+1.96%	243,875
2026-08-28	38.28	38.80	37.56	38.28	+0.00%	168,770
2026-08-27	37.50	38.42	37.13	38.28	+2.24%	182,633
2026-08-26	36.85	37.71	36.78	37.44	+0.21%	188,037
2026-08-25	37.00	37.85	36.66	37.36	-0.69%	229,817
2026-08-24	38.01	38.45	37.15	37.62	-1.44%	144,128
2026-08-21	37.99	38.41	37.63	38.17	+0.53%	198,972
2026-08-20	37.93	38.77	37.70	37.97	+1.47%	159,626
2026-08-19	37.70	38.41	36.99	37.42	-0.77%	212,818
2026-08-18	37.85	37.93	37.12	37.71	+1.64%	172,086
2026-08-17	36.40	37.19	36.19	37.10	+2.68%	154,371
2026-08-14	35.54	36.49	35.51	36.13	+1.80%	116,781
2026-08-13	35.80	36.32	35.04	35.49	-1.17%	169,177
2026-08-12	36.18	36.62	35.78	35.91	-1.67%	181,967
2026-08-11	36.00	36.75	35.70	36.52	+0.86%	194,336
2026-08-10	34.40	36.33	34.40	36.21	+5.82%	206,499
2026-08-07	33.85	34.50	33.48	34.22	+0.44%	140,089
2026-08-06	34.17	34.17	32.56	34.07	+3.24%	177,496
2026-08-05	33.63	34.25	32.79	33.00	-1.96%	186,351
2026-08-04	33.61	33.84	33.19	33.66	-1.38%	168,402
2026-08-03	33.75	34.40	33.30	34.13	-0.41%	142,452
2026-07-31	33.41	34.51	33.32	34.27	+2.24%	178,302
2026-07-30	33.00	33.87	33.00	33.52	-0.12%	170,273
2026-07-29	33.40	33.88	32.52	33.56	+1.76%	382,498
2026-07-28	34.30	34.45	32.83	32.98	-3.34%	289,738
2026-07-27	34.43	34.82	33.95	34.12	-3.83%	293,023
2026-07-24	35.91	36.48	35.30	35.48	-1.53%	140,545
2026-07-23	37.24	37.34	35.91	36.03	-0.39%	166,286
2026-07-22	35.91	36.36	35.70	36.17	+2.64%	128,955
2026-07-21	35.21	35.62	35.12	35.24	+0.69%	187,782
2026-07-20	35.00	35.72	34.62	35.00	+0.00%	165,188
2026-07-17	35.00	35.28	34.17	35.00	+0.75%	182,185
2026-07-16	34.40	34.84	34.40	34.74	+1.34%	138,444
2026-07-15	34.50	34.67	33.64	34.28	-0.23%	129,475
2026-07-14	34.68	34.68	33.93	34.36	-0.32%	187,509
2026-07-13	33.73	34.76	33.59	34.47	+4.04%	246,609
2026-07-10	33.30	33.53	32.75	33.13	-0.21%	195,042
2026-07-09	33.96	33.96	32.78	33.20	-1.72%	219,398
2026-07-08	34.17	34.32	32.95	33.78	+1.93%	206,206
2026-07-07	32.20	33.40	32.13	33.14	+4.38%	241,155
2026-07-06	32.15	32.80	31.65	31.75	-2.34%	164,971
2026-07-02	32.76	33.04	32.14	32.51	+0.59%	152,796
2026-07-01	32.89	33.56	32.06	32.32	-1.94%	305,433
2026-06-30	33.27	33.87	32.88	32.96	-0.87%	303,286
2026-06-29	33.68	34.12	33.00	33.25	-1.45%	238,691
2026-06-26	32.62	34.47	32.62	33.74	+2.87%	660,637
2026-06-25	32.52	32.97	32.47	32.80	+0.34%	167,767
2026-06-24	32.64	33.00	32.42	32.69	-1.98%	199,587
2026-06-23	33.14	33.86	33.00	33.35	-0.42%	176,668
2026-06-22	32.94	33.90	32.21	33.49	+2.04%	302,621
2026-06-18	33.32	33.41	32.10	32.82	-2.06%	665,810
2026-06-17	33.60	34.27	33.20	33.51	+0.42%	200,036
2026-06-16	33.08	33.66	32.50	33.37	+0.03%	257,449
2026-06-15	33.68	34.18	33.27	33.36	-5.39%	358,040
2026-06-12	34.61	35.79	34.32	35.26	+2.11%	183,166
2026-06-11	36.09	36.12	34.27	34.53	-3.79%	153,794
2026-06-10	35.27	36.63	35.14	35.89	+3.10%	230,221
2026-06-09	35.19	35.65	34.39	34.81	-2.41%	170,579
2026-06-08	35.03	36.09	34.93	35.67	+2.74%	202,639
2026-06-05	36.38	36.38	34.61	34.72	-4.30%	204,433
2026-06-04	35.05	36.35	35.05	36.28	+2.11%	217,711
2026-06-03	36.32	36.48	35.42	35.53	-1.42%	333,969
2026-06-02	35.20	36.44	35.01	36.04	+1.18%	253,072
2026-06-01	34.09	35.69	34.09	35.62	+7.10%	353,716
2026-05-29	34.50	34.99	33.06	33.26	-5.78%	577,611
2026-05-28	35.42	35.66	34.46	35.30	+0.51%	212,262
2026-05-27	35.17	35.90	34.72	35.12	-2.01%	287,086
2026-05-26	37.84	38.44	35.73	35.84	-7.15%	348,748
2026-05-22	37.41	38.62	37.25	38.60	+2.88%	236,409
2026-05-21	39.50	39.50	36.95	37.52	-3.22%	377,910
2026-05-20	38.07	41.50	38.07	38.77	-5.92%	515,661
2026-05-19	38.00	41.53	37.92	41.21	+9.28%	1,037,984
2026-05-18	37.20	37.96	36.62	37.71	+2.22%	420,061
2026-05-15	36.85	37.11	36.21	36.89	+1.40%	240,951
2026-05-14	36.19	36.80	35.91	36.38	+0.64%	331,418
2026-05-13	36.10	36.34	35.41	36.15	-0.55%	440,766
2026-05-12	35.26	36.64	34.86	36.35	+4.57%	483,298
2026-05-11	33.46	34.95	33.46	34.76	+4.57%	440,511
2026-05-08	34.23	34.41	33.17	33.24	-2.89%	369,587
2026-05-07	31.66	34.47	31.23	34.23	+2.42%	538,194
2026-05-06	35.45	35.90	33.30	33.42	-9.31%	507,583
2026-05-05	36.60	37.08	36.06	36.85	+0.79%	360,368
2026-05-04	36.34	36.89	35.88	36.56	+0.33%	321,199
2026-05-01	36.25	36.71	34.78	36.44	+0.75%	645,323
2026-04-30	35.94	36.36	35.40	36.17	-0.30%	280,984
2026-04-29	35.81	36.35	35.05	36.28	+1.37%	445,485
2026-04-28	36.17	36.36	35.52	35.79	+0.03%	342,465
2026-04-27	36.23	36.50	35.08	35.78	+1.36%	452,127
2026-04-24	36.06	36.25	34.96	35.30	-2.46%	340,563
2026-04-23	36.20	36.50	35.80	36.19	+0.08%	318,146
2026-04-22	35.03	36.40	34.80	36.16	+3.73%	500,754
2026-04-21	34.50	34.96	33.93	34.86	+2.98%	569,019
2026-04-20	33.71	34.22	33.36	33.85	+1.14%	418,927
2026-04-17	34.22	34.44	32.80	33.47	-5.64%	380,299
2026-04-16	34.40	35.58	34.28	35.47	+2.78%	394,614
2026-04-15	34.90	34.90	33.94	34.51	-1.00%	501,964
2026-04-14	38.25	38.25	34.72	34.86	-13.41%	915,252
2026-04-13	40.90	41.26	39.65	40.26	+1.82%	467,888
2026-04-10	39.66	39.97	38.45	39.54	+1.07%	324,169
2026-04-09	39.38	39.75	38.27	39.12	-0.25%	455,929
2026-04-08	35.86	40.00	35.07	39.22	-1.95%	615,292
2026-04-07	36.96	40.00	36.95	40.00	+8.58%	833,513
2026-04-06	36.67	36.96	36.09	36.84	+0.71%	305,917
2026-04-02	36.70	36.99	36.01	36.58	+2.61%	308,903
2026-04-01	35.50	36.25	34.18	35.65	-2.19%	596,332
2026-03-31	37.16	37.34	35.60	36.45	-0.71%	342,421
2026-03-30	37.53	37.53	36.67	36.71	-1.24%	246,257
2026-03-27	37.42	37.70	36.54	37.17	-0.75%	326,528
2026-03-26	36.59	37.70	36.40	37.45	+2.69%	324,683
2026-03-25	35.80	36.48	35.30	36.47	+1.00%	416,886
2026-03-24	34.84	36.40	34.69	36.11	+3.82%	321,101
2026-03-23	34.42	35.19	34.00	34.78	-0.54%	427,904
2026-03-20	34.16	35.31	33.95	34.97	+3.00%	664,612
2026-03-19	33.23	34.48	33.12	33.95	+1.37%	516,712
2026-03-18	33.85	34.35	33.28	33.49	-0.89%	436,916
2026-03-17	34.00	34.25	33.55	33.79	+0.36%	367,680
2026-03-16	33.23	33.95	32.37	33.67	+1.42%	520,280
2026-03-13	33.72	33.72	32.84	33.20	-1.75%	399,325
2026-03-12	33.50	34.31	33.25	33.79	+1.47%	666,810
2026-03-11	31.85	33.45	31.76	33.30	+3.90%	565,431
2026-03-10	32.36	32.50	31.40	32.05	-1.60%	526,877
2026-03-09	33.04	33.48	32.30	32.57	-1.33%	638,169
2026-03-06	32.15	33.48	31.33	33.01	+1.88%	1,242,730
2026-03-05	30.00	32.92	29.75	32.40	+9.27%	1,198,571
2026-03-04	29.19	29.78	28.71	29.65	+0.61%	195,757
2026-03-03	29.53	29.87	28.66	29.47	+0.07%	248,502
2026-03-02	30.00	30.25	28.93	29.45	+2.12%	239,788
2026-02-27	28.58	29.03	28.06	28.84	+1.51%	222,777
2026-02-26	27.40	28.41	27.02	28.41	+2.64%	217,911
2026-02-25	27.74	27.80	26.89	27.68	+0.18%	158,238
2026-02-24	27.71	27.88	27.19	27.63	+0.07%	155,475
2026-02-23	28.30	28.52	27.48	27.61	-2.44%	189,347
2026-02-20	28.39	28.81	28.07	28.30	-0.70%	228,038
2026-02-19	28.37	28.85	28.19	28.50	+1.42%	221,522
2026-02-18	27.64	28.20	27.48	28.10	+3.01%	306,211
2026-02-17	27.93	27.93	26.68	27.28	-1.73%	183,331
2026-02-13	26.58	27.81	26.58	27.76	+3.78%	148,232
2026-02-12	27.90	28.17	26.35	26.75	-3.88%	218,540
2026-02-11	28.18	28.48	27.51	27.83	+1.16%	163,260
2026-02-10	28.90	28.90	27.50	27.51	-5.14%	221,935
2026-02-09	28.48	29.19	28.11	29.00	+1.72%	341,487
2026-02-06	27.81	28.74	27.76	28.51	+3.07%	437,341
2026-02-05	28.39	28.55	27.23	27.66	-3.52%	240,237
2026-02-04	28.40	28.82	28.11	28.67	+1.41%	390,275
2026-02-03	27.79	28.36	27.62	28.27	+1.18%	263,943
2026-02-02	27.50	28.17	26.84	27.94	-0.39%	267,709
2026-01-30	27.99	28.23	27.34	28.05	+0.00%	298,905
2026-01-29	28.26	29.09	27.92	28.05	+1.74%	481,750
2026-01-28	27.67	28.21	27.23	27.57	+0.22%	230,044
2026-01-27	27.40	27.75	26.73	27.51	+0.18%	253,378
2026-01-26	27.22	27.55	26.65	27.46	+1.07%	200,311
2026-01-23	27.88	28.11	27.04	27.17	-1.42%	213,043
2026-01-22	27.02	27.62	26.95	27.56	-0.04%	301,119
2026-01-21	27.56	28.38	27.16	27.57	+1.51%	396,882
2026-01-20	27.98	27.99	27.02	27.16	-1.24%	229,133
2026-01-16	28.19	28.63	27.30	27.50	-1.93%	266,499
2026-01-15	27.82	28.14	27.03	28.04	+0.00%	174,581
2026-01-14	27.83	29.27	27.82	28.04	+0.94%	235,879
2026-01-13	26.90	27.97	26.90	27.78	+3.77%	202,929
2026-01-12	26.27	26.80	26.18	26.77	+1.59%	233,993
2026-01-09	25.89	26.38	25.71	26.35	+2.21%	166,276
2026-01-08	24.50	26.27	24.44	25.78	+6.22%	235,194
2026-01-07	25.01	25.14	24.09	24.27	-2.02%	206,446
2026-01-06	25.61	25.71	24.68	24.77	-3.28%	151,312
2026-01-05	26.99	26.99	25.02	25.61	-3.72%	166,881
2026-01-02	26.32	26.64	25.90	26.60	+0.76%	106,948
2025-12-31	26.73	26.81	26.34	26.40	-1.46%	111,833
2025-12-30	26.47	27.10	26.47	26.79	+1.09%	112,290
2025-12-29	26.22	26.65	26.17	26.50	+2.00%	129,230
2025-12-26	25.89	26.00	25.62	25.98	+0.19%	60,448
2025-12-24	25.70	26.07	25.50	25.93	+0.35%	48,328
2025-12-23	25.71	25.98	25.43	25.84	+0.43%	78,943
2025-12-22	25.77	26.22	25.59	25.73	+1.10%	118,887
2025-12-19	26.26	26.43	25.15	25.45	-2.38%	439,584
2025-12-18	26.80	26.80	26.07	26.07	-2.58%	143,152
2025-12-17	26.62	27.50	26.56	26.76	+5.60%	258,622
2025-12-16	26.46	26.46	25.34	25.34	-4.59%	240,539
2025-12-15	27.58	27.62	26.33	26.56	-2.89%	156,893
2025-12-12	27.35	27.80	27.28	27.35	+0.63%	118,315
2025-12-11	27.51	27.52	26.88	27.18	-1.70%	116,724
2025-12-10	27.18	27.75	26.78	27.65	+0.84%	161,108
2025-12-09	26.88	27.48	26.81	27.42	+1.97%	119,145
2025-12-08	27.62	27.99	26.84	26.89	-3.27%	129,340
2025-12-05	27.64	28.44	27.64	27.80	+0.07%	175,602
2025-12-04	27.84	27.93	27.68	27.78	+1.02%	156,145
2025-12-03	27.48	28.02	27.17	27.50	+1.18%	199,794
2025-12-02	27.53	27.53	26.85	27.18	-1.24%	63,132
2025-12-01	27.25	27.88	27.25	27.52	+0.47%	74,061
2025-11-28	27.06	27.59	27.06	27.39	+1.18%	47,006
2025-11-26	27.04	27.40	27.00	27.07	-0.33%	74,375
2025-11-25	27.34	27.37	26.51	27.16	-1.67%	93,704
2025-11-24	26.59	27.80	26.27	27.62	+4.58%	238,230
2025-11-21	25.65	26.65	25.25	26.41	+4.22%	143,555
2025-11-20	25.85	26.49	25.29	25.34	-1.40%	98,037
2025-11-19	25.89	25.99	25.45	25.70	-1.57%	92,433
2025-11-18	25.71	26.67	25.25	26.11	+1.71%	114,215
2025-11-17	26.07	26.50	25.62	25.67	-1.84%	119,679
2025-11-14	26.05	26.21	25.43	26.15	+0.89%	116,125
2025-11-13	26.09	26.42	25.74	25.92	+0.00%	93,780
2025-11-12	25.76	26.33	25.54	25.92	-1.67%	150,998
2025-11-11	25.00	26.43	25.00	26.36	+6.12%	155,505
2025-11-10	25.04	25.37	24.59	24.84	-0.64%	149,302
2025-11-07	24.63	25.20	24.08	25.00	+1.63%	117,016
2025-11-06	25.00	25.80	24.46	24.60	-3.19%	168,295
2025-11-05	25.44	25.80	25.13	25.41	+0.63%	107,867
2025-11-04	25.69	25.96	25.23	25.25	-2.73%	123,467
2025-11-03	26.00	26.86	25.75	25.96	-0.23%	101,448
2025-10-31	25.79	26.38	25.65	26.02	+0.62%	142,264
2025-10-30	25.96	26.45	25.80	25.86	-0.81%	91,839
2025-10-29	26.16	26.86	25.94	26.07	-0.31%	133,964
2025-10-28	26.45	26.45	25.85	26.15	-0.98%	176,254
2025-10-27	26.69	27.08	26.32	26.41	-1.01%	126,802
2025-10-24	27.07	27.10	26.49	26.68	-1.22%	107,673
2025-10-23	26.66	27.44	26.66	27.01	+2.12%	184,970
2025-10-22	26.30	26.75	26.04	26.45	+0.57%	174,851
2025-10-21	27.15	27.26	26.22	26.30	-4.95%	179,650
2025-10-20	27.10	27.80	26.95	27.67	+2.25%	186,782

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+14.78%). Worst month: Apr (-8.10%). Based on 2 years of daily data (2025–2026).

Jan+2.37%
Feb+0.28%
Mar+12.56%
Apr-8.10%
May-3.77%
Jun-3.43%
Jul+2.38%
Aug+14.78%
Sep-4.17%
Oct-4.86%
Nov+5.51%
Dec-4.07%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Riley Exploration Permian Inc's (REPX) latest close?

48.68 on 2026-10-16, from the Closelook data lake's daily price record.

What is REPX's 52-week high and low?

48.88 high and 24.08 low over the trailing 52 weeks, as of 2026-10-16.

What is Riley Exploration Permian Inc's strongest and weakest month historically?

Historically, REPX's strongest calendar month has been Aug (average +14.78%) and its weakest Apr (average -8.10%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.