NYSE:REPX | Historical Stock Price | Riley Exploration Permian, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-12-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.24$16.86$54.19$174.19$559.95$1,800.001998-12-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$72.00$72.00795——
2012-12-28$72.00$72.00368——
2012-12-27$72.00$72.00347——
2012-12-26$73.20$73.20798——
2012-12-24$72.00$72.00273——
2012-12-21$73.20$73.20605——
2012-12-20$72.00$72.00502——
2012-12-19$73.20$73.20476——
2012-12-18$70.80$70.80320——
2012-12-17$70.80$70.80701——
2012-12-14$70.80$70.80340——
2012-12-13$72.00$72.00241——
2012-12-12$72.00$72.00412——
2012-12-11$72.00$72.00188——
2012-12-10$73.20$73.20278——
2012-12-07$72.00$72.00768——
2012-12-06$72.00$72.00474——
2012-12-05$73.20$73.20236——
2012-12-04$73.20$73.20475——
2012-12-03$75.60$75.60110——
2012-11-30$79.20$79.20616——
2012-11-29$75.60$75.60240——
2012-11-28$74.40$74.40151——
2012-11-27$74.40$74.40765——
2012-11-26$75.60$75.60373——
2012-11-23$78.00$78.00271——
2012-11-21$76.80$76.80255——
2012-11-20$79.20$79.20762——
2012-11-19$78.00$78.00378——
2012-11-16$78.00$78.00823——
2012-11-15$70.80$70.80560——
2012-11-14$75.60$75.60293——
2012-11-13$76.80$76.80104——
2012-11-12$75.60$75.60331——
2012-11-09$74.40$74.40648——
2012-11-08$73.20$73.20239——
2012-11-07$76.80$76.801,452——
2012-11-06$80.40$80.40204——
2012-11-05$79.20$79.20303——
2012-11-02$81.60$81.60185——
2012-11-01$82.80$82.80152——
2012-10-31$81.60$81.60578——
2012-10-26$80.40$80.40376——
2012-10-25$81.60$81.60503——
2012-10-24$81.60$81.60514——
2012-10-23$81.60$81.601,026——
2012-10-22$82.80$82.80175——
2012-10-19$84.00$84.00786——
2012-10-18$82.80$82.80289——
2012-10-17$82.80$82.80217——
2012-10-16$84.00$84.00155——
2012-10-15$82.80$82.80148——
2012-10-12$84.00$84.00343——
2012-10-11$85.20$85.20104——
2012-10-10$85.20$85.20130——
2012-10-09$87.60$87.6093——
2012-10-08$87.60$87.60175——
2012-10-05$86.40$86.40352——
2012-10-04$86.40$86.4094——
2012-10-03$85.20$85.20481——
2012-10-02$85.20$85.20423——
2012-10-01$87.60$87.60470——
2012-09-28$86.40$86.40160——
2012-09-27$86.40$86.40978——
2012-09-26$86.40$86.401,438——
2012-09-25$85.20$85.20318——
2012-09-24$86.40$86.40734——
2012-09-21$84.00$84.002,108——
2012-09-20$88.80$88.80168——
2012-09-19$87.60$87.60656——
2012-09-18$88.80$88.80349——
2012-09-17$87.60$87.60995——
2012-09-14$87.60$87.60903——
2012-09-13$85.20$85.20956——
2012-09-12$84.00$84.001,648——
2012-09-11$87.60$87.60611——
2012-09-10$84.00$84.00414——
2012-09-07$84.00$84.00176——
2012-09-06$86.40$86.40603——
2012-09-05$87.60$87.60123——
2012-09-04$86.40$86.40248——
2012-08-31$85.20$85.20157——
2012-08-30$87.60$87.6052——
2012-08-29$86.40$86.40117——
2012-08-28$87.60$87.60144——
2012-08-27$90.00$90.00340——
2012-08-24$81.60$81.601,695——
2012-08-23$84.00$84.00411——
2012-08-22$86.40$86.40312——
2012-08-21$85.20$85.201,332——
2012-08-20$88.80$88.801,060——
2012-08-17$90.00$90.00379——
2012-08-16$91.20$91.20838——
2012-08-15$92.40$92.40328——
2012-08-14$88.80$88.801,729——
2012-08-13$96.00$96.00406——
2012-08-10$93.60$93.60341——
2012-08-09$94.80$94.80134——
2012-08-08$92.40$92.40118——
2012-08-07$91.20$91.20729——
2012-08-06$94.80$94.80550——
2012-08-03$96.00$96.00313——
2012-08-02$96.00$96.00259——
2012-08-01$96.00$96.00654——
2012-07-31$97.20$97.20253——
2012-07-30$97.20$97.20283——
2012-07-27$98.40$98.40867——
2012-07-26$102.00$102.00393——
2012-07-25$100.80$100.80184——
2012-07-24$98.40$98.40830——
2012-07-23$102.00$102.00242——
2012-07-20$99.60$99.60360——
2012-07-19$103.20$103.201,595——
2012-07-18$96.00$96.00112——
2012-07-17$96.00$96.00728——
2012-07-16$94.80$94.80312——
2012-07-13$94.80$94.80430——
2012-07-12$93.60$93.60296——
2012-07-11$94.80$94.80440——
2012-07-10$96.00$96.00278——
2012-07-09$93.60$93.60238——
2012-07-06$97.20$97.20197——
2012-07-05$94.80$94.80683——
2012-07-03$99.60$99.60538——
2012-07-02$97.20$97.20521——
2012-06-29$96.00$96.00773——
2012-06-28$96.00$96.005,340——
2012-06-27$85.20$85.20510——
2012-06-26$84.00$84.001,107——
2012-06-25$82.80$82.801,191——
2012-06-22$82.80$82.80633——
2012-06-21$84.00$84.001,108——
2012-06-20$87.60$87.60282——
2012-06-19$88.80$88.801,993——
2012-06-18$90.00$90.001,091——
2012-06-15$92.40$92.401,118——
2012-06-14$90.00$90.00728——
2012-06-13$87.60$87.60398——
2012-06-12$87.60$87.60868——
2012-06-11$86.40$86.401,148——
2012-06-08$90.00$90.001,530——
2012-06-07$90.00$90.00203——
2012-06-06$94.80$94.80579——
2012-06-05$88.80$88.80567——
2012-06-04$86.40$86.40696——
2012-06-01$90.00$90.00511——
2012-05-31$93.60$93.60379——
2012-05-30$92.40$92.401,229——
2012-05-29$93.60$93.60448——
2012-05-25$93.60$93.60296——
2012-05-24$94.80$94.80721——
2012-05-23$91.20$91.20934——
2012-05-22$97.20$97.201,791——
2012-05-21$99.60$99.60948——
2012-05-18$98.40$98.401,147——
2012-05-17$96.00$96.001,818——
2012-05-16$94.80$94.805,099——
2012-05-15$108.00$108.003,192——
2012-05-14$115.20$115.20972——
2012-05-11$118.80$118.80825——
2012-05-10$120.00$120.00823——
2012-05-09$117.60$117.601,547——
2012-05-08$123.60$123.601,358——
2012-05-07$118.80$118.801,333——
2012-05-04$126.00$126.002,468——
2012-05-03$126.00$126.003,788——
2012-05-02$116.40$116.40619——
2012-05-01$117.60$117.601,358——
2012-04-30$115.20$115.20398——
2012-04-27$115.20$115.20347——
2012-04-26$115.20$115.20730——
2012-04-25$115.20$115.20890——
2012-04-24$116.40$116.40529——
2012-04-23$111.60$111.601,215——
2012-04-20$111.60$111.60400——
2012-04-19$110.40$110.40837——
2012-04-18$112.80$112.801,059——
2012-04-17$116.40$116.40408——
2012-04-16$112.80$112.801,380——
2012-04-13$115.20$115.20774——
2012-04-12$110.40$110.40855——
2012-04-11$115.20$115.201,482——
2012-04-10$105.60$105.602,595——
2012-04-09$114.00$114.002,653——
2012-04-05$120.00$120.001,837——
2012-04-04$120.00$120.003,293——
2012-04-03$124.80$124.801,410——
2012-04-02$128.40$128.401,476——
2012-03-30$132.00$132.004,903——
2012-03-29$129.60$129.602,719——
2012-03-28$126.00$126.001,890——
2012-03-27$124.80$124.801,204——
2012-03-26$126.00$126.001,618——
2012-03-23$128.40$128.401,832——
2012-03-22$122.40$122.406,764——
2012-03-21$132.00$132.001,245——
2012-03-20$128.40$128.403,082——
2012-03-19$132.00$132.005,308——
2012-03-16$126.00$126.00655——
2012-03-15$122.40$122.401,386——
2012-03-14$126.00$126.00866——
2012-03-13$122.40$122.401,022——
2012-03-12$126.00$126.001,051——
2012-03-09$124.80$124.801,162——
2012-03-08$121.20$121.201,597——
2012-03-07$126.00$126.00960——
2012-03-06$117.60$117.601,273——
2012-03-05$120.00$120.004,896——
2012-03-02$124.80$124.801,735——
2012-03-01$128.40$128.401,676——
2012-02-29$123.60$123.603,161——
2012-02-28$133.20$133.203,788——
2012-02-27$136.80$136.807,137——
2012-02-24$138.00$138.005,743——
2012-02-23$132.00$132.006,895——
2012-02-22$140.40$140.409,606——
2012-02-21$129.60$129.6014,867——
2012-02-17$115.20$115.204,418——
2012-02-16$106.80$106.801,582——
2012-02-15$104.40$104.401,293——
2012-02-14$106.80$106.801,609——
2012-02-13$106.80$106.80989——
2012-02-10$103.20$103.202,108——
2012-02-09$106.80$106.802,573——
2012-02-08$106.80$106.801,937——
2012-02-07$108.00$108.001,043——
2012-02-06$105.60$105.601,010——
2012-02-03$110.40$110.401,837——
2012-02-02$108.00$108.001,788——
2012-02-01$105.60$105.601,601——
2012-01-31$100.80$100.80673——
2012-01-30$102.00$102.00486——
2012-01-27$98.40$98.40785——
2012-01-26$98.40$98.401,057——
2012-01-25$98.40$98.40933——
2012-01-24$97.20$97.202,041——
2012-01-23$98.40$98.401,367——
2012-01-20$96.00$96.00517——
2012-01-19$94.80$94.80650——
2012-01-18$93.60$93.601,273——
2012-01-17$93.60$93.60504——
2012-01-13$92.40$92.40400——
2012-01-12$91.20$91.20732——
2012-01-11$92.40$92.40730——
2012-01-10$92.40$92.401,615——
2012-01-09$99.60$99.60888——
2012-01-06$100.80$100.802,924——
2012-01-05$98.40$98.402,083——
2012-01-04$98.40$98.403,343——
2012-01-03$90.00$90.00928——