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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.88$14.88181,433——
2020-12-30$14.76$14.7642,392——
2020-12-29$15.48$15.4837,325——
2020-12-28$13.20$13.209,442——
2020-12-24$13.80$13.8021,692——
2020-12-23$14.28$14.2824,242——
2020-12-22$13.68$13.6820,892——
2020-12-21$15.00$15.003,908——
2020-12-18$15.60$15.608,267——
2020-12-17$15.48$15.484,100——
2020-12-16$15.60$15.6017,408——
2020-12-15$14.52$14.5240,425——
2020-12-14$13.44$13.4426,575——
2020-12-11$15.12$15.1222,900——
2020-12-10$16.80$16.8066,425——
2020-12-09$12.84$12.846,792——
2020-12-08$13.44$13.445,117——
2020-12-07$13.92$13.9214,433——
2020-12-04$14.28$14.2810,108——
2020-12-03$13.92$13.9223,575——
2020-12-02$13.32$13.328,567——
2020-12-01$13.08$13.087,233——
2020-11-30$14.16$14.1613,100——
2020-11-27$13.44$13.448,717——
2020-11-25$14.04$14.0416,417——
2020-11-24$15.36$15.3655,625——
2020-11-23$14.76$14.7643,200——
2020-11-20$12.96$12.9611,950——
2020-11-19$12.84$12.8443,950——
2020-11-18$12.24$12.246,608——
2020-11-17$12.12$12.1228,625——
2020-11-16$12.72$12.7291,558——
2020-11-13$10.44$10.4414,492——
2020-11-12$10.80$10.8016,008——
2020-11-11$11.04$11.043,767——
2020-11-10$11.04$11.0414,817——
2020-11-09$11.16$11.1642,542——
2020-11-06$10.44$10.4413,958——
2020-11-05$10.32$10.3213,517——
2020-11-04$10.44$10.4413,175——
2020-11-03$10.92$10.9214,825——
2020-11-02$11.04$11.0417,567——
2020-10-30$10.44$10.4415,200——
2020-10-29$11.40$11.4049,500——
2020-10-28$11.52$11.52131,050——
2020-10-27$13.32$13.32415,650——
2020-10-26$10.80$10.8018,558——
2020-10-23$11.28$11.2890,333——
2020-10-22$14.16$14.16143,825——
2020-10-21$17.04$17.045,758,100——
2020-10-20$11.64$11.64967——
2020-10-19$11.76$11.763,225——
2020-10-16$12.00$12.002,742——
2020-10-15$11.40$11.403,517——
2020-10-14$10.20$10.202,650——
2020-10-13$10.56$10.562,108——
2020-10-12$10.56$10.564,725——
2020-10-09$10.68$10.687,750——
2020-10-08$11.88$11.889,542——
2020-10-07$10.80$10.804,217——
2020-10-06$10.44$10.44950——
2020-10-05$9.84$9.843,942——
2020-10-02$9.36$9.362,917——
2020-10-01$9.12$9.126,850——
2020-09-30$9.84$9.846,192——
2020-09-29$10.44$10.4421,367——
2020-09-28$9.48$9.481,367——
2020-09-25$8.76$8.761,700——
2020-09-24$9.24$9.241,283——
2020-09-23$9.48$9.48842——
2020-09-22$9.72$9.72650——
2020-09-21$9.60$9.605,092——
2020-09-18$9.48$9.484,708——
2020-09-17$11.88$11.88667——
2020-09-16$11.76$11.762,267——
2020-09-15$12.00$12.003,208——
2020-09-14$11.76$11.761,083——
2020-09-11$11.52$11.52758——
2020-09-10$11.04$11.041,275——
2020-09-09$11.16$11.16867——
2020-09-08$10.80$10.802,850——
2020-09-04$10.56$10.563,342——
2020-09-03$11.64$11.642,358——
2020-09-02$12.00$12.002,992——
2020-09-01$12.24$12.241,625——
2020-08-31$12.48$12.483,533——
2020-08-28$12.36$12.363,558——
2020-08-27$12.24$12.249,017——
2020-08-26$11.04$11.043,433——
2020-08-25$11.28$11.283,225——
2020-08-24$10.56$10.5614,683——
2020-08-21$9.84$9.84342——
2020-08-20$10.44$10.441,675——
2020-08-19$10.56$10.562,658——
2020-08-18$10.32$10.324,350——
2020-08-17$10.92$10.925,300——
2020-08-14$10.20$10.205,475——
2020-08-13$9.96$9.962,292——
2020-08-12$10.08$10.084,742——
2020-08-11$8.76$8.762,408——
2020-08-10$9.36$9.364,275——
2020-08-07$8.52$8.523,958——
2020-08-06$8.52$8.521,792——
2020-08-05$8.88$8.886,117——
2020-08-04$8.40$8.405,675——
2020-08-03$7.92$7.924,542——
2020-07-31$7.92$7.92517——
2020-07-30$7.68$7.682,458——
2020-07-29$8.04$8.045,033——
2020-07-28$8.16$8.1610,933——
2020-07-27$8.04$8.049,000——
2020-07-24$8.16$8.162,667——
2020-07-23$8.28$8.2818,383——
2020-07-22$7.08$7.0833,233——
2020-07-21$6.60$6.606,467——
2020-07-20$6.60$6.601,250——
2020-07-17$6.60$6.602,608——
2020-07-16$6.60$6.601,108——
2020-07-15$6.60$6.601,075——
2020-07-14$6.60$6.60942——
2020-07-13$6.60$6.601,775——
2020-07-10$6.84$6.84675——
2020-07-09$6.48$6.481,550——
2020-07-08$6.36$6.36442——
2020-07-07$6.72$6.72600——
2020-07-06$6.48$6.48508——
2020-07-02$6.00$6.004,983——
2020-07-01$6.72$6.72258——
2020-06-30$6.60$6.605,125——
2020-06-29$6.72$6.726,992——
2020-06-26$6.72$6.722,883——
2020-06-25$7.32$7.321,750——
2020-06-24$6.84$6.844,008——
2020-06-23$7.44$7.441,092——
2020-06-22$7.68$7.681,583——
2020-06-19$7.44$7.443,150——
2020-06-18$6.96$6.964,350——
2020-06-17$6.60$6.601,950——
2020-06-16$6.72$6.722,967——
2020-06-15$7.08$7.083,592——
2020-06-12$6.96$6.96642——
2020-06-11$6.84$6.842,867——
2020-06-10$7.32$7.321,942——
2020-06-09$7.32$7.322,992——
2020-06-08$7.32$7.3214,975——
2020-06-05$7.20$7.201,792——
2020-06-04$6.84$6.841,625——
2020-06-03$6.96$6.96875——
2020-06-02$6.60$6.60233——
2020-06-01$6.60$6.601,100——
2020-05-29$6.48$6.48925——
2020-05-28$6.60$6.602,383——
2020-05-27$6.48$6.48425——
2020-05-26$6.48$6.481,292——
2020-05-22$6.24$6.24842——
2020-05-21$6.12$6.12508——
2020-05-20$6.24$6.24750——
2020-05-19$6.12$6.12408——
2020-05-18$6.24$6.244,550——
2020-05-15$5.88$5.882,667——
2020-05-14$6.12$6.12467——
2020-05-13$5.88$5.884,250——
2020-05-12$6.24$6.24325——
2020-05-11$5.88$5.882,375——
2020-05-08$6.12$6.122,083——
2020-05-07$6.12$6.12675——
2020-05-06$6.12$6.121,342——
2020-05-05$6.12$6.12125——
2020-05-04$6.24$6.241,183——
2020-05-01$6.24$6.241,042——
2020-04-30$6.24$6.244,258——
2020-04-29$6.36$6.361,575——
2020-04-28$6.48$6.48442——
2020-04-27$6.48$6.482,233——
2020-04-24$6.24$6.2413,208——
2020-04-23$6.36$6.3617,992——
2020-04-22$6.00$6.001,742——
2020-04-21$5.88$5.881,000——
2020-04-20$5.76$5.764,133——
2020-04-17$6.12$6.121,883——
2020-04-16$6.60$6.60767——
2020-04-15$6.36$6.36617——
2020-04-14$6.00$6.001,667——
2020-04-13$6.48$6.4812,317——
2020-04-09$6.12$6.124,775——
2020-04-08$6.36$6.362,917——
2020-04-07$5.88$5.884,542——
2020-04-06$6.00$6.006,500——
2020-04-03$6.48$6.4811,175——
2020-04-02$5.40$5.4012,800——
2020-04-01$5.52$5.52892——
2020-03-31$5.40$5.404,100——
2020-03-30$5.76$5.76208——
2020-03-27$5.40$5.4083——
2020-03-26$5.28$5.28800——
2020-03-25$5.16$5.161,642——
2020-03-24$5.40$5.401,292——
2020-03-23$5.28$5.28825——
2020-03-20$5.64$5.642,583——
2020-03-19$5.52$5.524,558——
2020-03-18$6.24$6.24133——
2020-03-17$6.12$6.12642——
2020-03-16$5.64$5.641,142——
2020-03-13$6.12$6.12275——
2020-03-12$5.76$5.761,950——
2020-03-11$7.32$7.323,333——
2020-03-10$7.08$7.082,167——
2020-03-09$6.84$6.842,242——
2020-03-06$6.84$6.84542——
2020-03-05$7.56$7.56258——
2020-03-04$7.68$7.681,050——
2020-03-03$7.92$7.92233——
2020-03-02$7.92$7.92558——
2020-02-28$7.56$7.561,958——
2020-02-27$6.96$6.962,575——
2020-02-26$7.56$7.56217——
2020-02-25$7.80$7.80342——
2020-02-24$7.80$7.801,033——
2020-02-21$7.56$7.561,492——
2020-02-20$7.68$7.682,408——
2020-02-19$7.56$7.56625——
2020-02-18$7.44$7.442,300——
2020-02-14$7.32$7.32117——
2020-02-13$7.08$7.08367——
2020-02-12$6.72$6.72458——
2020-02-11$7.44$7.44350——
2020-02-10$7.32$7.32308——
2020-02-07$7.44$7.44417——
2020-02-06$7.44$7.442,175——
2020-02-05$7.20$7.203,892——
2020-02-04$6.96$6.961,700——
2020-02-03$6.84$6.84883——
2020-01-31$6.96$6.961,683——
2020-01-30$7.08$7.08108——
2020-01-29$6.96$6.96350——
2020-01-28$7.20$7.203,592——
2020-01-27$6.72$6.721,408——
2020-01-24$6.96$6.96533——
2020-01-23$6.96$6.963,625——
2020-01-22$6.96$6.962,667——
2020-01-21$6.96$6.961,758——
2020-01-17$6.96$6.96883——
2020-01-16$7.08$7.08767——
2020-01-15$6.96$6.962,667——
2020-01-14$6.72$6.722,083——
2020-01-13$6.12$6.123,367——
2020-01-10$6.72$6.724,342——
2020-01-09$6.36$6.36692——
2020-01-08$6.12$6.122,058——
2020-01-07$6.96$6.966,042——
2020-01-06$6.72$6.724,958——
2020-01-03$6.48$6.4819,017——
2020-01-02$6.00$6.00767——