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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$27.24$30.8262,100——
2023-12-28$27.87$31.5355,900——
2023-12-27$28.38$32.1150,600——
2023-12-26$28.51$32.2663,400——
2023-12-22$27.83$31.4959,700——
2023-12-21$27.77$31.4235,100——
2023-12-20$27.51$31.1361,200——
2023-12-19$27.93$31.6060,200——
2023-12-18$26.83$30.3663,100——
2023-12-15$26.80$30.32110,800——
2023-12-14$26.95$30.49309,600——
2023-12-13$26.01$29.43180,900——
2023-12-12$24.95$28.2359,400——
2023-12-11$26.06$29.4945,900——
2023-12-08$26.36$29.8287,500——
2023-12-07$25.55$28.9169,800——
2023-12-06$25.75$29.1372,600——
2023-12-05$25.83$29.2359,400——
2023-12-04$25.81$29.2074,100——
2023-12-01$25.69$29.0782,800——
2023-11-30$24.70$27.95199,500——
2023-11-29$25.66$29.0334,800——
2023-11-28$25.67$29.0460,200——
2023-11-27$25.60$28.9660,200——
2023-11-24$26.03$29.4579,500——
2023-11-22$26.67$30.1834,600——
2023-11-21$26.20$29.6463,200——
2023-11-20$26.69$30.2065,100——
2023-11-17$26.57$30.0649,100——
2023-11-16$25.62$28.9951,500——
2023-11-15$26.39$29.8654,400——
2023-11-14$26.93$30.4763,800——
2023-11-13$25.89$29.2953,400——
2023-11-10$26.23$29.68103,800——
2023-11-09$24.34$27.54131,100——
2023-11-08$25.76$29.15182,400——
2023-11-07$30.51$34.5276,800——
2023-11-06$31.52$35.6664,100——
2023-11-03$31.93$36.1353,200——
2023-11-02$32.25$36.4956,900——
2023-11-01$31.50$35.6466,400——
2023-10-31$31.65$35.8141,100——
2023-10-30$31.05$35.1341,500——
2023-10-27$31.23$35.3349,100——
2023-10-26$31.05$35.1334,300——
2023-10-25$30.64$34.6737,500——
2023-10-24$31.44$35.1735,300——
2023-10-23$31.10$34.7871,300——
2023-10-20$31.94$35.7268,900——
2023-10-19$32.14$35.9570,700——
2023-10-18$32.29$36.12146,900——
2023-10-17$32.23$36.05114,300——
2023-10-16$32.26$36.08101,400——
2023-10-13$31.63$35.3862,500——
2023-10-12$29.45$32.9444,900——
2023-10-11$29.12$32.5736,900——
2023-10-10$29.11$32.5641,100——
2023-10-09$29.06$32.5040,900——
2023-10-06$27.78$31.0748,000——
2023-10-05$27.70$30.9828,400——
2023-10-04$27.45$30.7046,600——
2023-10-03$29.75$33.2738,900——
2023-10-02$30.12$33.6963,500——
2023-09-29$31.79$35.5637,800——
2023-09-28$32.54$36.4037,900——
2023-09-27$32.48$36.3362,500——
2023-09-26$30.69$34.3331,200——
2023-09-25$30.40$34.0035,700——
2023-09-22$29.90$33.4437,600——
2023-09-21$29.67$33.1948,000——
2023-09-20$29.89$33.4338,500——
2023-09-19$30.76$34.40186,900——
2023-09-18$30.55$34.1767,300——
2023-09-15$31.40$35.12157,400——
2023-09-14$31.96$35.7565,800——
2023-09-13$31.55$35.2990,400——
2023-09-12$32.44$36.2851,100——
2023-09-11$31.42$35.1454,900——
2023-09-08$33.03$36.9443,500——
2023-09-07$33.34$37.2953,200——
2023-09-06$33.25$37.1940,200——
2023-09-05$33.73$37.7363,600——
2023-09-01$34.50$38.5980,200——
2023-08-31$33.49$37.4684,800——
2023-08-30$32.39$36.2357,600——
2023-08-29$32.83$36.7248,500——
2023-08-28$33.16$37.0949,300——
2023-08-25$32.53$36.3851,100——
2023-08-24$32.45$36.2948,800——
2023-08-23$32.83$36.7242,800——
2023-08-22$33.83$37.8453,600——
2023-08-21$34.07$38.1136,400——
2023-08-18$33.90$37.9245,600——
2023-08-17$33.36$37.3151,100——
2023-08-16$32.84$36.7347,000——
2023-08-15$33.66$37.6547,500——
2023-08-14$34.67$38.7823,000——
2023-08-11$34.92$39.0648,900——
2023-08-10$34.27$38.3355,900——
2023-08-09$33.89$37.9156,800——
2023-08-08$33.69$37.68176,700——
2023-08-07$37.28$41.7043,900——
2023-08-04$37.51$41.9558,300——
2023-08-03$36.86$41.2366,200——
2023-08-02$35.59$39.8142,200——
2023-08-01$36.89$41.2664,900——
2023-07-31$37.45$41.8967,400——
2023-07-28$36.67$41.0145,500——
2023-07-27$35.88$40.1338,000——
2023-07-26$35.99$40.2542,100——
2023-07-25$36.04$40.3145,800——
2023-07-24$35.68$39.9158,800——
2023-07-21$34.95$39.0936,900——
2023-07-20$35.49$39.6950,400——
2023-07-19$35.12$39.2850,900——
2023-07-18$36.14$40.04134,700——
2023-07-17$36.44$40.3784,400——
2023-07-14$35.10$38.8964,400——
2023-07-13$36.33$40.2578,800——
2023-07-12$36.32$40.2499,800——
2023-07-11$36.35$40.2797,000——
2023-07-10$36.10$40.0035,600——
2023-07-07$35.89$39.76115,200——
2023-07-06$34.49$38.2156,900——
2023-07-05$35.80$39.6752,800——
2023-07-03$36.15$40.0523,100——
2023-06-30$35.72$39.5843,900——
2023-06-29$35.64$39.4956,100——
2023-06-28$35.58$39.4238,000——
2023-06-27$34.84$38.6064,900——
2023-06-26$33.93$37.5960,800——
2023-06-23$35.87$39.74381,100——
2023-06-22$35.01$38.7962,100——
2023-06-21$37.36$41.3939,900——
2023-06-20$36.80$40.7758,900——
2023-06-16$37.47$41.5285,900——
2023-06-15$38.84$43.0353,500——
2023-06-14$37.94$42.0455,100——
2023-06-13$38.35$42.4949,600——
2023-06-12$37.88$41.9747,800——
2023-06-09$38.00$42.1036,900——
2023-06-08$39.72$44.0182,300——
2023-06-07$40.15$44.4887,400——
2023-06-06$36.90$40.8876,200——
2023-06-05$33.98$37.6550,200——
2023-06-02$35.75$39.6179,800——
2023-06-01$32.71$36.2469,000——
2023-05-31$33.47$37.08165,700——
2023-05-30$32.10$35.5790,700——
2023-05-26$33.35$36.9585,800——
2023-05-25$35.69$39.5430,100——
2023-05-24$37.50$41.5544,300——
2023-05-23$37.31$41.3485,100——
2023-05-22$36.81$40.7878,300——
2023-05-19$36.43$40.3672,300——
2023-05-18$36.24$40.1567,900——
2023-05-17$35.24$39.04109,300——
2023-05-16$35.27$39.0885,100——
2023-05-15$37.37$41.4081,000——
2023-05-12$34.76$38.5168,800——
2023-05-11$33.71$37.3574,900——
2023-05-10$33.97$37.64127,300——
2023-05-09$35.71$39.57189,100——
2023-05-08$42.45$47.0373,600——
2023-05-05$41.69$46.1994,900——
2023-05-04$40.37$44.7395,700——
2023-05-03$40.83$45.24155,400——
2023-05-02$40.38$44.74107,900——
2023-05-01$44.09$48.8587,800——
2023-04-28$42.01$46.5568,400——
2023-04-27$41.63$46.1275,300——
2023-04-26$42.29$46.8694,300——
2023-04-25$42.86$47.4984,800——
2023-04-24$45.33$50.2253,500——
2023-04-21$46.47$51.11101,600——
2023-04-20$45.47$50.01112,300——
2023-04-19$44.83$49.3171,700——
2023-04-18$43.07$47.3749,900——
2023-04-17$43.51$47.8587,100——
2023-04-14$46.24$50.8687,000——
2023-04-13$44.49$48.9389,100——
2023-04-12$44.91$49.3966,200——
2023-04-11$45.61$50.16139,000——
2023-04-10$43.88$48.2671,600——
2023-04-06$43.33$47.6664,100——
2023-04-05$44.13$48.5474,100——
2023-04-04$43.81$48.1898,900——
2023-04-03$42.60$46.85127,800——
2023-03-31$38.06$41.8683,700——
2023-03-30$35.27$38.7968,400——
2023-03-29$37.05$40.7590,700——
2023-03-28$34.69$38.1542,500——
2023-03-27$33.60$36.9646,700——
2023-03-24$32.96$36.2521,400——
2023-03-23$32.65$35.9134,300——
2023-03-22$32.56$35.8114,700——
2023-03-21$33.33$36.6625,300——
2023-03-20$31.85$35.0333,400——
2023-03-17$31.20$34.32102,800——
2023-03-16$31.50$34.6523,700——
2023-03-15$30.36$33.3932,900——
2023-03-14$32.54$35.7946,000——
2023-03-13$33.13$36.4421,400——
2023-03-10$33.16$36.4725,600——
2023-03-09$33.62$36.9844,000——
2023-03-08$33.84$37.2231,100——
2023-03-07$33.32$36.6555,000——
2023-03-06$33.24$36.5641,600——
2023-03-03$33.07$36.3714,500——
2023-03-02$32.62$35.8811,100——
2023-03-01$31.07$34.1716,300——
2023-02-28$30.60$33.6636,000——
2023-02-27$29.72$32.6920,200——
2023-02-24$30.32$33.3513,200——
2023-02-23$30.11$33.1212,000——
2023-02-22$29.30$32.2333,700——
2023-02-21$29.85$32.8342,400——
2023-02-17$31.36$34.4933,300——
2023-02-16$31.50$34.6525,500——
2023-02-15$31.67$34.8331,100——
2023-02-14$32.21$35.4336,900——
2023-02-13$33.96$37.3551,300——
2023-02-10$32.41$35.6533,700——
2023-02-09$31.23$34.3552,200——
2023-02-08$32.39$35.6223,500——
2023-02-07$32.76$36.0336,000——
2023-02-06$31.47$34.6138,600——
2023-02-03$32.41$35.6540,100——
2023-02-02$33.09$36.3934,800——
2023-02-01$33.06$36.3646,600——
2023-01-31$33.19$36.5037,700——
2023-01-30$32.56$35.8132,000——
2023-01-27$32.54$35.7932,100——
2023-01-26$34.65$38.1133,600——
2023-01-25$34.50$37.9566,800——
2023-01-24$34.35$37.7856,700——
2023-01-23$35.29$38.4472,000——
2023-01-20$34.34$37.4146,100——
2023-01-19$34.50$37.5839,200——
2023-01-18$33.50$36.4988,100——
2023-01-17$35.19$38.33105,900——
2023-01-13$34.96$38.08267,200——
2023-01-12$29.58$32.2235,700——
2023-01-11$28.60$31.1513,900——
2023-01-10$28.02$30.5213,100——
2023-01-09$27.68$30.1518,000——
2023-01-06$28.18$30.7013,600——
2023-01-05$28.00$30.5018,400——
2023-01-04$27.36$29.809,500——
2023-01-03$27.26$29.6930,800——