Riley Exploration Permian Stock Price History
NYSE: REPXEnergyOil & Gas ProductionUSD
44.64+1.43 (+3.31%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
REPX price history at a glance
The price history for Riley Exploration Permian (REPX) on this page begins on December 28, 1998, when the stock closed at $664.29; it most recently closed at $44.64 on October 5, 2026. The highest price in this record is $1,826.29, reached on May 21, 2001; the latest close is 97.6% below that peak. Across the 27 complete calendar years in the table, REPX finished higher in 12 and lower in 15. Its best year was 2020 (+129.6%) and its worst was 2002 (-85.0%).
Over roughly 28 years the share price changed -93.3%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, REPX has gained 59.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $1,826.29
- Date of high
- May 21, 2001
- Low since 1998
- $4.44
- Date of low
- Mar 27, 2017
- 52-week high
- $45.31
- 52-week low
- $24.08
- IPO year
- 1999
- Last close
- $44.64
REPX returns
1 week
+8.72%
1 month
+4.23%
3 months
+34.46%
6 months
+14.11%
Year to date
+69.09%
1 year
+59.54%
3 years
+41.13%
5 years
+71.96%
REPX price return, excluding dividends.
REPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.64 | +67.82% |
| 2025 | 26.60 | -20.02% |
| 2024 | 33.26 | +22.10% |
| 2023 | 27.24 | -7.44% |
| 2022 | 29.43 | +52.33% |
| 2021 | 19.32 | +29.84% |
| 2020 | 14.88 | +129.63% |
| 2019 | 6.48 | -45.45% |
| 2018 | 11.88 | +23.75% |
| 2017 | 9.60 | +14.29% |
| 2016 | 8.40 | -41.67% |
| 2015 | 14.40 | -52.00% |
| 2014 | 30.00 | -40.48% |
| 2013 | 50.40 | -35.38% |
| 2012 | 78.00 | -8.45% |
| 2011 | 85.20 | +12.70% |
| 2010 | 75.60 | +40.00% |
| 2009 | 54.00 | -33.82% |
| 2008 | 81.60 | 0.00% |
| 2007 | 81.60 | -2.86% |
| 2006 | 84.00 | +75.00% |
| 2005 | 48.00 | +53.85% |
| 2004 | 31.20 | -63.38% |
| 2003 | 85.20 | -40.83% |
| 2002 | 144.00 | -84.96% |
| 2001 | 957.60 | -32.97% |
| 2000 | 1,428.57 | +17.65% |
| 1999 | 1,214.29 | +82.80% |
| 1998* | 664.29 | 0.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
REPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.25 | 44.84 | 43.92 | 44.64 | +3.31% | |
| 43.32 | 43.55 | 42.69 | 43.21 | +0.79% | |
| 42.62 | 43.07 | 41.89 | 42.87 | -0.14% | |
| 42.19 | 43.41 | 41.35 | 42.93 | +1.75% | |
| 40.77 | 42.22 | 40.77 | 42.19 | +2.75% | |
| 39.78 | 41.15 | 39.35 | 41.06 | +2.62% | |
| 40.17 | 40.73 | 39.94 | 40.01 | +0.55% | |
| 39.67 | 40.25 | 39.41 | 39.79 | -0.82% | |
| 41.20 | 41.20 | 40.06 | 40.12 | -1.06% | |
| 40.95 | 41.33 | 40.40 | 40.55 | -2.73% | |
| 41.35 | 42.01 | 40.98 | 41.69 | +1.51% | |
| 40.79 | 41.61 | 39.96 | 41.07 | +2.16% | |
| 39.82 | 41.30 | 39.70 | 40.20 | -1.03% | |
| 43.00 | 43.07 | 40.44 | 40.62 | -6.92% | |
| 43.58 | 44.06 | 42.61 | 43.64 | +0.76% | |
| 42.55 | 43.43 | 42.37 | 43.31 | +0.53% | |
| 44.63 | 44.63 | 42.57 | 43.08 | -4.05% | |
| 43.31 | 45.31 | 43.07 | 44.90 | +3.89% | |
| 44.00 | 44.92 | 43.17 | 43.22 | -0.67% | |
| 43.11 | 43.59 | 42.84 | 43.51 | +0.72% | |
| 43.50 | 43.90 | 42.57 | 43.20 | +0.14% | |
| 42.93 | 43.49 | 42.36 | 43.14 | +0.72% | |
| 42.49 | 43.27 | 42.26 | 42.83 | +2.15% | |
| 41.55 | 42.11 | 41.08 | 41.93 | -0.38% | |
| 41.14 | 42.11 | 40.72 | 42.09 | +2.11% | |
| 39.15 | 41.60 | 38.96 | 41.22 | +4.54% | |
| 39.20 | 39.80 | 38.73 | 39.43 | +1.02% | |
| 38.95 | 39.50 | 38.30 | 39.03 | +1.96% | |
| 38.28 | 38.80 | 37.56 | 38.28 | 0.00% | |
| 37.50 | 38.42 | 37.13 | 38.28 | +2.24% | |
| 36.85 | 37.71 | 36.78 | 37.44 | +0.21% | |
| 37.00 | 37.85 | 36.66 | 37.36 | -0.69% | |
| 38.01 | 38.45 | 37.15 | 37.62 | -1.44% | |
| 37.99 | 38.41 | 37.63 | 38.17 | +0.53% | |
| 37.93 | 38.78 | 37.71 | 37.97 | +1.47% | |
| 37.70 | 38.41 | 36.99 | 37.42 | -0.77% | |
| 37.85 | 37.93 | 37.12 | 37.71 | +1.64% | |
| 36.40 | 37.19 | 36.19 | 37.10 | +2.68% | |
| 35.54 | 36.49 | 35.51 | 36.13 | +1.80% | |
| 35.80 | 36.32 | 35.04 | 35.49 | -1.17% | |
| 36.18 | 36.62 | 35.78 | 35.91 | -1.67% | |
| 36.00 | 36.75 | 35.70 | 36.52 | +0.86% | |
| 34.40 | 36.33 | 34.40 | 36.21 | +5.82% | |
| 33.85 | 34.50 | 33.48 | 34.22 | +0.44% | |
| 34.17 | 34.17 | 32.56 | 34.07 | +3.24% | |
| 33.63 | 34.25 | 32.79 | 33.00 | -1.96% | |
| 33.61 | 33.84 | 33.19 | 33.66 | -1.38% | |
| 33.75 | 34.40 | 33.31 | 34.13 | -0.41% | |
| 33.41 | 34.51 | 33.32 | 34.27 | +2.24% | |
| 33.00 | 33.87 | 33.00 | 33.52 | -0.12% | |
| 33.40 | 33.88 | 32.52 | 33.56 | +1.76% | |
| 34.30 | 34.45 | 32.83 | 32.98 | -3.34% | |
| 34.43 | 34.82 | 33.95 | 34.12 | -3.83% | |
| 35.91 | 36.48 | 35.30 | 35.48 | -1.53% | |
| 37.24 | 37.34 | 35.92 | 36.03 | -0.39% | |
| 35.91 | 36.36 | 35.70 | 36.17 | +2.64% | |
| 35.21 | 35.62 | 35.12 | 35.24 | +0.69% | |
| 35.00 | 35.72 | 34.62 | 35.00 | 0.00% | |
| 35.00 | 35.28 | 34.17 | 35.00 | +0.75% | |
| 34.40 | 34.84 | 34.40 | 34.74 | +1.34% | |
| 34.50 | 34.67 | 33.64 | 34.28 | -0.23% | |
| 34.68 | 34.68 | 33.93 | 34.36 | -0.32% | |
| 33.73 | 34.76 | 33.59 | 34.47 | +4.04% | |
| 33.30 | 33.54 | 32.75 | 33.13 | -0.21% | |
| 33.96 | 33.96 | 32.78 | 33.20 | -1.72% | |
| 34.17 | 34.32 | 32.95 | 33.78 | +1.93% | |
| 32.20 | 33.40 | 32.13 | 33.14 | +4.38% | |
| 32.15 | 32.80 | 31.65 | 31.75 | -2.34% | |
| 32.76 | 33.04 | 32.14 | 32.51 | +0.59% | |
| 32.89 | 33.56 | 32.06 | 32.32 | -1.94% | |
| 33.27 | 33.87 | 32.88 | 32.96 | -0.87% | |
| 33.68 | 34.12 | 33.00 | 33.25 | -1.45% | |
| 32.62 | 34.47 | 32.62 | 33.74 | +2.87% | |
| 32.52 | 32.97 | 32.47 | 32.80 | +0.34% | |
| 32.64 | 33.00 | 32.42 | 32.69 | -1.98% | |
| 33.14 | 33.86 | 33.00 | 33.35 | -0.42% | |
| 32.94 | 33.90 | 32.21 | 33.49 | +2.04% | |
| 33.32 | 33.42 | 32.10 | 32.82 | -2.06% | |
| 33.60 | 34.27 | 33.20 | 33.51 | +0.42% | |
| 33.08 | 33.66 | 32.50 | 33.37 | +0.03% | |
| 33.68 | 34.18 | 33.27 | 33.36 | -5.39% | |
| 34.61 | 35.79 | 34.32 | 35.26 | +2.11% | |
| 36.09 | 36.12 | 34.27 | 34.53 | -3.79% | |
| 35.27 | 36.63 | 35.14 | 35.89 | +3.10% | |
| 35.19 | 35.65 | 34.39 | 34.81 | -2.41% | |
| 35.03 | 36.09 | 34.93 | 35.67 | +2.74% | |
| 36.38 | 36.38 | 34.61 | 34.72 | -4.30% | |
| 35.05 | 36.35 | 35.05 | 36.28 | +2.11% | |
| 36.32 | 36.48 | 35.42 | 35.53 | -1.42% | |
| 35.20 | 36.44 | 35.01 | 36.04 | +1.18% | |
| 34.09 | 35.69 | 34.09 | 35.62 | +7.10% | |
| 34.50 | 34.99 | 33.06 | 33.26 | -5.78% | |
| 35.42 | 35.67 | 34.46 | 35.30 | +0.51% | |
| 35.17 | 35.90 | 34.72 | 35.12 | -2.01% | |
| 37.84 | 38.44 | 35.73 | 35.84 | -7.15% | |
| 37.41 | 38.62 | 37.25 | 38.60 | +2.88% | |
| 39.50 | 39.50 | 36.95 | 37.52 | -3.22% | |
| 38.07 | 41.50 | 38.07 | 38.77 | -5.92% | |
| 38.00 | 41.53 | 37.93 | 41.21 | +9.28% | |
| 37.20 | 37.96 | 36.62 | 37.71 | +2.22% | |
| 36.85 | 37.11 | 36.21 | 36.89 | +1.40% | |
| 36.19 | 36.80 | 35.92 | 36.38 | +0.64% | |
| 36.10 | 36.34 | 35.42 | 36.15 | -0.55% | |
| 35.26 | 36.64 | 34.86 | 36.35 | +4.57% | |
| 33.46 | 34.95 | 33.46 | 34.76 | +4.57% | |
| 34.23 | 34.41 | 33.17 | 33.24 | -2.89% | |
| 31.66 | 34.47 | 31.23 | 34.23 | +2.42% | |
| 35.45 | 35.90 | 33.30 | 33.42 | -9.31% | |
| 36.60 | 37.08 | 36.06 | 36.85 | +0.79% | |
| 36.34 | 36.89 | 35.88 | 36.56 | +0.33% | |
| 36.25 | 36.71 | 34.78 | 36.44 | +0.75% | |
| 35.94 | 36.36 | 35.40 | 36.17 | -0.30% | |
| 35.81 | 36.35 | 35.05 | 36.28 | +1.37% | |
| 36.17 | 36.36 | 35.52 | 35.79 | +0.03% | |
| 36.23 | 36.50 | 35.08 | 35.78 | +1.36% | |
| 36.06 | 36.25 | 34.96 | 35.30 | -2.46% | |
| 36.20 | 36.50 | 35.80 | 36.19 | +0.08% | |
| 35.03 | 36.40 | 34.80 | 36.16 | +3.73% | |
| 34.50 | 34.96 | 33.93 | 34.86 | +2.98% | |
| 33.71 | 34.22 | 33.36 | 33.85 | +1.14% | |
| 34.22 | 34.44 | 32.80 | 33.47 | -5.64% | |
| 34.40 | 35.58 | 34.28 | 35.47 | +2.78% | |
| 34.90 | 34.90 | 33.94 | 34.51 | -1.00% | |
| 38.25 | 38.25 | 34.72 | 34.86 | -13.41% | |
| 40.90 | 41.26 | 39.65 | 40.26 | +1.82% | |
| 39.66 | 39.97 | 38.46 | 39.54 | +1.07% | |
| 39.38 | 39.75 | 38.27 | 39.12 | -0.25% | |
| 35.86 | 40.00 | 35.07 | 39.22 | -1.95% | |
| 36.96 | 40.00 | 36.95 | 40.00 | +8.58% | |
| 36.67 | 36.96 | 36.09 | 36.84 | +0.71% | |
| 36.70 | 36.99 | 36.01 | 36.58 | +2.61% | |
| 35.50 | 36.25 | 34.18 | 35.65 | -2.19% | |
| 37.16 | 37.34 | 35.60 | 36.45 | -0.71% | |
| 37.53 | 37.53 | 36.67 | 36.71 | -1.24% | |
| 37.42 | 37.70 | 36.54 | 37.17 | -0.75% | |
| 36.59 | 37.70 | 36.40 | 37.45 | +2.69% | |
| 35.80 | 36.48 | 35.30 | 36.47 | +1.00% | |
| 34.84 | 36.40 | 34.69 | 36.11 | +3.82% | |
| 34.42 | 35.19 | 34.00 | 34.78 | -0.54% | |
| 34.16 | 35.32 | 33.95 | 34.97 | +3.00% | |
| 33.23 | 34.48 | 33.12 | 33.95 | +1.37% | |
| 33.85 | 34.35 | 33.28 | 33.49 | -0.89% | |
| 34.00 | 34.25 | 33.56 | 33.79 | +0.36% | |
| 33.23 | 33.95 | 32.37 | 33.67 | +1.42% | |
| 33.72 | 33.72 | 32.84 | 33.20 | -1.75% | |
| 33.50 | 34.32 | 33.25 | 33.79 | +1.47% | |
| 31.85 | 33.45 | 31.76 | 33.30 | +3.90% | |
| 32.36 | 32.50 | 31.40 | 32.05 | -1.60% | |
| 33.04 | 33.48 | 32.30 | 32.57 | -1.33% | |
| 32.15 | 33.48 | 31.33 | 33.01 | +1.88% | |
| 30.00 | 32.92 | 29.75 | 32.40 | +9.27% | |
| 29.19 | 29.78 | 28.71 | 29.65 | +0.61% | |
| 29.53 | 29.87 | 28.66 | 29.47 | +0.07% | |
| 30.00 | 30.25 | 28.93 | 29.45 | +2.12% | |
| 28.58 | 29.03 | 28.06 | 28.84 | +1.51% | |
| 27.40 | 28.41 | 27.02 | 28.41 | +2.64% | |
| 27.74 | 27.80 | 26.89 | 27.68 | +0.18% | |
| 27.71 | 27.88 | 27.19 | 27.63 | +0.07% | |
| 28.30 | 28.52 | 27.48 | 27.61 | -2.44% | |
| 28.39 | 28.81 | 28.07 | 28.30 | -0.70% | |
| 28.37 | 28.85 | 28.19 | 28.50 | +1.42% | |
| 27.64 | 28.20 | 27.48 | 28.10 | +3.01% | |
| 27.93 | 27.93 | 26.68 | 27.28 | -1.73% | |
| 26.58 | 27.81 | 26.58 | 27.76 | +3.78% | |
| 27.90 | 28.17 | 26.35 | 26.75 | -3.88% | |
| 28.18 | 28.48 | 27.51 | 27.83 | +1.16% | |
| 28.90 | 28.90 | 27.50 | 27.51 | -5.14% | |
| 28.48 | 29.19 | 28.11 | 29.00 | +1.72% | |
| 27.81 | 28.74 | 27.76 | 28.51 | +3.07% | |
| 28.39 | 28.55 | 27.23 | 27.66 | -3.52% | |
| 28.40 | 28.83 | 28.11 | 28.67 | +1.41% | |
| 27.79 | 28.36 | 27.62 | 28.27 | +1.18% | |
| 27.50 | 28.17 | 26.84 | 27.94 | -0.39% | |
| 27.99 | 28.23 | 27.34 | 28.05 | 0.00% | |
| 28.26 | 29.10 | 27.92 | 28.05 | +1.74% | |
| 27.67 | 28.21 | 27.23 | 27.57 | +0.22% | |
| 27.40 | 27.75 | 26.73 | 27.51 | +0.18% | |
| 27.22 | 27.55 | 26.65 | 27.46 | +1.07% | |
| 27.88 | 28.11 | 27.04 | 27.17 | -1.42% | |
| 27.02 | 27.62 | 26.95 | 27.56 | -0.04% | |
| 27.56 | 28.38 | 27.17 | 27.57 | +1.51% | |
| 27.98 | 27.99 | 27.02 | 27.16 | -1.24% | |
| 28.19 | 28.63 | 27.30 | 27.50 | -1.93% | |
| 27.82 | 28.14 | 27.03 | 28.04 | 0.00% | |
| 27.83 | 29.27 | 27.82 | 28.04 | +0.94% | |
| 26.90 | 27.97 | 26.90 | 27.78 | +3.77% | |
| 26.27 | 26.80 | 26.18 | 26.77 | +1.59% | |
| 25.89 | 26.38 | 25.71 | 26.35 | +2.21% | |
| 24.50 | 26.27 | 24.44 | 25.78 | +6.22% | |
| 25.01 | 25.14 | 24.09 | 24.27 | -2.02% | |
| 25.61 | 25.71 | 24.69 | 24.77 | -3.28% | |
| 26.99 | 26.99 | 25.02 | 25.61 | -3.72% | |
| 26.32 | 26.65 | 25.90 | 26.60 | +0.76% | |
| 26.73 | 26.81 | 26.34 | 26.40 | -1.46% | |
| 26.47 | 27.10 | 26.47 | 26.79 | +1.09% | |
| 26.22 | 26.65 | 26.17 | 26.50 | +2.00% | |
| 25.89 | 26.00 | 25.62 | 25.98 | +0.19% | |
| 25.70 | 26.07 | 25.50 | 25.93 | +0.35% | |
| 25.71 | 25.98 | 25.43 | 25.84 | +0.43% | |
| 25.77 | 26.22 | 25.59 | 25.73 | +1.10% | |
| 26.26 | 26.43 | 25.15 | 25.45 | -2.38% | |
| 26.80 | 26.80 | 26.07 | 26.07 | -2.58% | |
| 26.62 | 27.50 | 26.56 | 26.76 | +5.60% | |
| 26.46 | 26.46 | 25.34 | 25.34 | -4.59% | |
| 27.58 | 27.62 | 26.33 | 26.56 | -2.89% | |
| 27.35 | 27.80 | 27.28 | 27.35 | +0.63% | |
| 27.51 | 27.52 | 26.88 | 27.18 | -1.70% | |
| 27.18 | 27.75 | 26.78 | 27.65 | +0.84% | |
| 26.88 | 27.48 | 26.81 | 27.42 | +1.97% | |
| 27.62 | 27.99 | 26.84 | 26.89 | -3.27% | |
| 27.64 | 28.44 | 27.64 | 27.80 | +0.07% | |
| 27.84 | 27.93 | 27.68 | 27.78 | +1.02% | |
| 27.48 | 28.02 | 27.17 | 27.50 | +1.18% | |
| 27.53 | 27.53 | 26.85 | 27.18 | -1.24% | |
| 27.25 | 27.88 | 27.25 | 27.52 | +0.47% | |
| 27.06 | 27.59 | 27.06 | 27.39 | +1.18% | |
| 27.04 | 27.40 | 27.00 | 27.07 | -0.33% | |
| 27.34 | 27.37 | 26.51 | 27.16 | -1.67% | |
| 26.59 | 27.80 | 26.27 | 27.62 | +4.58% | |
| 25.65 | 26.65 | 25.25 | 26.41 | +4.22% | |
| 25.85 | 26.49 | 25.29 | 25.34 | -1.40% | |
| 25.89 | 25.99 | 25.45 | 25.70 | -1.57% | |
| 25.71 | 26.67 | 25.25 | 26.11 | +1.71% | |
| 26.07 | 26.50 | 25.62 | 25.67 | -1.84% | |
| 26.05 | 26.21 | 25.43 | 26.15 | +0.89% | |
| 26.09 | 26.42 | 25.74 | 25.92 | 0.00% | |
| 25.76 | 26.33 | 25.54 | 25.92 | -1.67% | |
| 25.00 | 26.43 | 25.00 | 26.36 | +6.12% | |
| 25.04 | 25.37 | 24.60 | 24.84 | -0.64% | |
| 24.63 | 25.20 | 24.08 | 25.00 | +1.63% | |
| 25.00 | 25.80 | 24.46 | 24.60 | -3.19% | |
| 25.44 | 25.80 | 25.13 | 25.41 | +0.63% | |
| 25.69 | 25.96 | 25.23 | 25.25 | -2.73% | |
| 26.00 | 26.86 | 25.75 | 25.96 | -0.23% | |
| 25.79 | 26.38 | 25.65 | 26.02 | +0.62% | |
| 25.96 | 26.45 | 25.80 | 25.86 | -0.81% | |
| 26.16 | 26.86 | 25.94 | 26.07 | -0.31% | |
| 26.45 | 26.45 | 25.85 | 26.15 | -0.98% | |
| 26.69 | 27.08 | 26.32 | 26.41 | -1.01% | |
| 27.07 | 27.10 | 26.49 | 26.68 | -1.22% | |
| 26.66 | 27.44 | 26.66 | 27.01 | +2.12% | |
| 26.30 | 26.75 | 26.04 | 26.45 | +0.57% | |
| 27.15 | 27.26 | 26.22 | 26.30 | -4.95% | |
| 27.10 | 27.80 | 26.95 | 27.67 | +2.25% | |
| 27.12 | 27.55 | 26.80 | 27.06 | -0.99% | |
| 27.80 | 27.96 | 27.07 | 27.33 | -1.58% | |
| 28.31 | 28.36 | 27.29 | 27.77 | +0.11% | |
| 27.81 | 28.14 | 27.15 | 27.74 | -0.36% | |
| 27.00 | 27.92 | 26.65 | 27.84 | +5.69% | |
| 27.23 | 27.53 | 26.31 | 26.34 | -3.83% | |
| 28.02 | 28.19 | 27.25 | 27.39 | -2.11% | |
| 28.06 | 28.10 | 27.30 | 27.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REPX chart for longer ranges.