REPX | RILEY EXPL PRMN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RILEY EXPL PRMN (REPX)

NYSE

$43.22-$0.29 (-0.68%)

Price as of Sep 11, 2026 7:30 PM EDT

$963.9M
Market Cap
66.34%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+19.14%

Low Price$36.13

High Price$43.51
3 Months
+27.55%

Low Price$31.36

High Price$43.51
1 Year
+66.34%

Low Price$23.36

High Price$43.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.11	43.59	42.84	43.51	+0.72%	195,867
09/10/2026	43.50	43.90	42.57	43.20	+0.14%	302,794
09/09/2026	42.93	43.49	42.36	43.14	+0.72%	358,447
09/08/2026	42.49	43.27	42.26	42.83	+2.15%	406,466
09/04/2026	41.55	42.11	41.08	41.93	-0.38%	343,934
09/03/2026	41.14	42.11	40.72	42.09	+2.11%	419,244
09/02/2026	39.15	41.60	38.96	41.22	+4.54%	513,081
09/01/2026	39.20	39.80	38.73	39.43	+1.02%	315,806
08/31/2026	38.95	39.50	38.30	39.03	+1.96%	244,036
08/28/2026	38.28	38.80	37.56	38.28	0.00%	168,746
08/27/2026	37.50	38.42	37.13	38.28	+2.24%	182,633
08/26/2026	36.85	37.71	36.78	37.44	+0.21%	188,037
08/25/2026	37.00	37.85	36.66	37.36	-0.69%	229,817
08/24/2026	38.01	38.45	37.15	37.62	-1.44%	144,128
08/21/2026	37.99	38.41	37.63	38.17	+0.53%	198,972
08/20/2026	37.93	38.78	37.71	37.97	+1.47%	159,626
08/19/2026	37.70	38.41	36.99	37.42	-0.77%	212,818
08/18/2026	37.85	37.93	37.12	37.71	+1.64%	172,086
08/17/2026	36.40	37.19	36.19	37.10	+2.68%	154,371
08/14/2026	35.54	36.49	35.51	36.13	+1.80%	116,781
08/13/2026	35.80	36.32	35.04	35.49	-1.17%	169,177
08/12/2026	36.18	36.62	35.78	35.91	-1.67%	200,015
08/11/2026	36.00	36.75	35.70	36.52	+0.86%	194,336
08/10/2026	34.40	36.33	34.40	36.21	+5.82%	206,499
08/07/2026	33.85	34.50	33.48	34.22	+0.44%	140,089
08/06/2026	34.17	34.17	32.56	34.07	+3.24%	177,474
08/05/2026	33.63	34.25	32.79	33.00	-1.96%	185,231
08/05/2026	$1.54 Earnings
08/04/2026	33.61	33.84	33.19	33.66	-1.38%	168,086
08/03/2026	33.75	34.40	33.31	34.13	-0.41%	142,452
07/31/2026	33.41	34.51	33.32	34.27	+2.24%	178,302
07/30/2026	33.00	33.87	33.00	33.52	-0.12%	170,273
07/29/2026	33.40	33.83	32.52	33.56	+3.01%	381,062
07/29/2026	$0.40 Dividend
07/28/2026	33.88	34.03	32.43	32.58	-3.34%	289,706
07/27/2026	34.01	34.40	33.54	33.71	-3.83%	293,023
07/24/2026	35.47	36.04	34.87	35.05	-1.53%	140,545
07/23/2026	36.79	36.89	35.48	35.59	-0.39%	166,286
07/22/2026	35.47	35.92	35.27	35.73	+2.64%	128,955
07/21/2026	34.78	35.19	34.69	34.81	+0.69%	187,782
07/20/2026	34.58	35.29	34.20	34.58	0.00%	165,188
07/17/2026	34.58	34.85	33.76	34.58	+0.75%	182,178
07/16/2026	33.98	34.42	33.98	34.32	+1.34%	138,444
07/15/2026	34.08	34.25	33.23	33.86	-0.23%	129,475
07/14/2026	34.26	34.26	33.52	33.94	-0.32%	187,509
07/13/2026	33.32	34.34	33.18	34.05	+4.04%	246,609
07/10/2026	32.90	33.13	32.35	32.73	-0.21%	195,042
07/09/2026	33.55	33.55	32.38	32.80	-1.72%	219,398
07/08/2026	33.76	33.90	32.55	33.37	+1.93%	206,206
07/07/2026	31.81	32.99	31.74	32.74	+4.38%	241,155
07/06/2026	31.76	32.40	31.26	31.36	-2.34%	164,971
07/02/2026	32.36	32.64	31.75	32.12	+0.59%	152,796
07/01/2026	32.49	33.15	31.67	31.93	-1.94%	305,433
06/30/2026	32.87	33.46	32.48	32.56	-0.87%	303,286
06/29/2026	33.27	33.71	32.60	32.85	-1.45%	238,691
06/26/2026	32.22	34.05	32.22	33.33	+2.87%	660,637
06/25/2026	32.13	32.57	32.07	32.40	+0.34%	167,767
06/24/2026	32.24	32.60	32.03	32.29	-1.98%	199,587
06/23/2026	32.74	33.45	32.60	32.95	-0.42%	176,668
06/22/2026	32.54	33.49	31.82	33.08	+2.04%	302,621
06/18/2026	32.92	33.01	31.71	32.42	-2.06%	665,810
06/17/2026	33.19	33.85	32.80	33.10	+0.42%	200,036
06/16/2026	32.68	33.25	32.11	32.97	+0.03%	257,449
06/15/2026	33.27	33.77	32.87	32.96	-5.39%	358,040
06/12/2026	34.19	35.36	33.90	34.83	+2.11%	183,143
06/11/2026	35.65	35.68	33.85	34.11	-3.79%	153,794
06/10/2026	34.84	36.19	34.71	35.45	+3.10%	230,221
06/09/2026	34.76	35.22	33.97	34.39	-2.41%	170,579
06/08/2026	34.61	35.65	34.51	35.24	+2.74%	202,629
06/05/2026	35.94	35.94	34.19	34.30	-4.30%	204,429
06/04/2026	34.62	35.91	34.62	35.84	+2.11%	217,711
06/03/2026	35.88	36.04	34.99	35.10	-1.42%	333,883
06/02/2026	34.77	36.00	34.59	35.60	+1.18%	253,072
06/01/2026	33.68	35.26	33.68	35.19	+7.10%	353,663
05/29/2026	34.08	34.57	32.66	32.86	-5.78%	577,509
05/28/2026	34.99	35.23	34.04	34.87	+0.51%	212,262
05/27/2026	34.74	35.46	34.30	34.69	-2.01%	287,086
05/26/2026	37.38	37.97	35.30	35.41	-7.15%	348,748
05/22/2026	36.96	38.15	36.80	38.13	+2.88%	236,409
05/21/2026	39.02	39.02	36.50	37.06	-3.22%	377,904
05/20/2026	37.61	41.00	37.61	38.30	-5.92%	515,961
05/19/2026	37.54	41.03	37.47	40.71	+9.28%	1,037,984
05/18/2026	36.75	37.50	36.18	37.25	+2.22%	419,941
05/15/2026	36.40	36.66	35.77	36.44	+1.40%	240,951
05/14/2026	35.75	36.35	35.48	35.94	+0.64%	331,418
05/13/2026	35.66	35.90	34.99	35.71	-0.55%	440,031
05/12/2026	34.83	36.20	34.44	35.91	+4.57%	483,108
05/11/2026	33.05	34.53	33.05	34.34	+4.57%	440,111
05/08/2026	33.81	33.99	32.77	32.84	-2.89%	369,587
05/07/2026	31.28	34.05	30.85	33.81	+2.42%	538,194
05/06/2026	35.02	35.46	32.90	33.01	-9.31%	507,583
05/06/2026	$1.02 Earnings
05/05/2026	36.16	36.63	35.62	36.40	+0.79%	360,368
05/04/2026	35.90	36.44	35.44	36.12	+0.33%	321,199
05/01/2026	35.81	36.26	34.36	36.00	+0.75%	645,323
04/30/2026	35.50	35.92	34.97	35.73	-0.30%	280,984
04/29/2026	35.38	35.91	34.62	35.84	+2.51%	445,465
04/29/2026	$0.40 Dividend
04/28/2026	35.33	35.52	34.70	34.96	+0.03%	342,465
04/27/2026	35.39	35.65	34.26	34.95	+1.36%	452,127