Riley Exploration Permian Inc (REPX)

REPX
🏛️ Vereinigte Staaten →
28.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.81 29.11 27.81 28.96 0.2M
2025-09-25 28.07 28.38 27.78 28.00 0.1M
2025-09-24 27.76 28.43 27.76 28.32 0.2M
2025-09-23 27.28 28.41 27.28 27.54 0.1M
2025-09-22 26.70 27.31 26.18 27.10 0.1M
2025-09-19 27.72 28.13 26.52 26.64 0.2M
2025-09-18 27.83 28.13 27.54 27.93 0.1M
2025-09-17 28.11 28.61 27.73 27.83 0.1M
2025-09-16 27.49 28.21 27.49 28.04 0.1M
2025-09-15 27.49 27.72 27.05 27.22 0.1M
2025-09-12 27.95 28.33 27.56 27.57 0.1M
2025-09-11 27.87 28.31 27.77 27.93 0.1M
2025-09-10 27.00 28.18 26.92 28.10 0.1M
2025-09-09 27.46 28.09 27.01 27.03 0.1M
2025-09-08 28.69 28.84 27.28 27.35 0.2M
2025-09-05 28.97 29.12 28.20 28.43 0.1M
2025-09-04 28.38 29.12 28.33 28.98 0.1M
2025-09-03 29.82 30.06 28.31 28.43 0.1M
2025-09-02 29.32 30.15 29.25 30.06 0.1M
2025-08-29 29.40 29.66 29.04 29.26 0.1M
2025-08-28 28.87 29.50 28.61 29.35 0.1M
2025-08-27 28.32 29.05 28.32 28.86 0.1M
2025-08-26 28.93 29.03 28.17 28.32 0.1M
2025-08-25 28.88 29.17 28.50 28.93 0.1M
2025-08-22 27.50 28.93 27.41 28.74 0.1M
2025-08-21 26.70 27.45 26.70 27.35 0.1M
2025-08-20 26.78 27.01 26.40 26.80 0.1M
2025-08-19 26.69 27.25 26.38 26.53 0.1M
2025-08-18 26.75 27.08 26.17 26.58 0.1M
2025-08-15 27.12 27.34 26.64 26.75 0.3M
2025-08-14 27.66 27.68 26.76 27.24 0.1M
2025-08-13 27.02 27.57 26.90 27.52 0.1M
2025-08-12 25.93 27.25 25.93 27.01 0.1M
2025-08-11 26.49 26.73 25.79 25.87 0.1M
2025-08-08 26.34 26.91 26.20 26.36 0.1M
2025-08-07 27.53 27.95 25.98 26.16 0.1M
2025-08-06 26.31 26.65 25.63 25.74 0.1M
2025-08-05 25.47 26.14 25.44 25.87 0.1M
2025-08-04 25.56 25.66 25.19 25.47 0.1M
2025-08-01 25.98 26.07 25.01 25.40 0.1M
2025-07-31 26.56 27.99 25.90 26.24 0.1M
2025-07-30 27.99 27.99 26.64 26.84 0.1M
2025-07-29 28.15 28.25 27.40 27.94 0.1M
2025-07-28 27.00 28.15 26.92 28.03 0.2M
2025-07-25 26.55 26.74 26.20 26.65 0.1M
2025-07-24 27.13 27.13 26.33 26.49 0.2M
2025-07-23 26.97 27.66 26.57 27.53 0.2M
2025-07-22 26.41 26.95 26.28 26.68 0.1M
2025-07-21 27.59 27.59 26.28 26.40 0.2M
2025-07-18 27.54 28.12 26.81 27.41 0.2M
2025-07-17 25.76 26.85 25.61 26.55 0.1M
2025-07-16 25.50 25.82 24.92 25.25 0.2M
2025-07-15 27.14 27.99 25.41 25.42 0.2M
2025-07-14 27.94 27.95 27.07 27.23 0.1M
2025-07-11 27.72 28.09 27.56 27.77 0.1M
2025-07-10 27.36 27.83 27.09 27.71 0.1M
2025-07-09 27.91 28.20 27.16 27.42 0.1M
2025-07-08 27.00 28.40 26.96 28.10 0.2M
2025-07-07 27.08 27.56 26.40 26.78 0.1M
2025-07-03 27.08 27.70 27.00 27.08 0.0M
2025-07-02 26.58 27.25 26.25 27.20 0.1M
2025-07-01 26.11 27.32 25.89 26.58 0.1M
2025-06-30 26.99 26.99 26.11 26.23 0.1M
2025-06-27 26.85 27.33 26.31 26.74 0.4M
2025-06-26 26.36 26.93 26.20 26.81 0.1M
2025-06-25 26.87 27.31 26.10 26.11 0.1M
2025-06-24 26.93 27.25 26.31 26.72 0.1M
2025-06-23 28.33 28.33 26.74 26.97 0.1M
2025-06-20 27.85 28.10 27.72 28.02 0.1M
2025-06-18 28.37 28.81 27.67 27.74 0.1M
2025-06-17 28.26 28.94 28.26 28.39 0.1M
2025-06-16 28.37 28.75 27.96 28.27 0.1M
2025-06-13 29.24 29.24 28.00 28.44 0.1M
2025-06-12 28.16 28.47 27.64 28.31 0.1M
2025-06-11 28.24 28.56 27.73 28.46 0.1M
2025-06-10 27.73 28.27 26.99 27.70 0.1M
2025-06-09 27.48 27.72 27.12 27.21 0.1M
2025-06-06 26.39 27.54 26.21 27.10 0.2M
2025-06-05 26.56 26.77 26.15 26.47 0.1M
2025-06-04 27.28 27.64 26.32 26.41 0.1M
2025-06-03 25.97 27.74 25.97 27.58 0.1M
2025-06-02 26.29 26.55 25.50 26.07 0.1M
2025-05-30 25.87 26.22 25.62 25.66 0.1M
2025-05-29 26.32 26.49 25.61 26.16 0.1M
2025-05-28 26.69 26.69 25.87 26.03 0.1M
2025-05-27 25.71 26.33 25.07 26.32 0.1M
2025-05-23 25.13 25.75 25.01 25.57 0.1M
2025-05-22 25.61 25.80 25.00 25.65 0.1M
2025-05-21 26.19 26.20 24.64 25.66 0.1M
2025-05-20 27.22 27.22 26.72 26.80 0.1M
2025-05-19 27.24 27.52 26.74 27.02 0.1M
2025-05-16 27.69 28.01 27.30 27.74 0.1M
2025-05-15 27.99 28.29 27.20 27.75 0.1M
2025-05-14 29.20 29.24 28.43 28.56 0.1M
2025-05-13 28.47 29.83 28.34 29.47 0.1M
2025-05-12 27.70 28.75 27.19 28.18 0.1M
2025-05-09 26.53 26.92 25.74 26.42 0.1M
2025-05-08 25.32 26.87 24.31 26.58 0.1M
2025-05-07 25.37 25.60 24.58 24.88 0.1M
2025-05-06 25.28 25.64 25.06 25.35 0.1M
2025-05-05 25.24 25.68 24.39 24.96 0.1M
2025-05-02 25.74 26.03 25.09 25.84 0.1M
2025-05-01 24.73 25.80 24.69 25.36 0.1M
2025-04-30 25.00 25.16 24.37 24.68 0.1M
2025-04-29 25.25 25.80 25.18 25.50 0.1M
2025-04-28 25.27 25.68 25.00 25.63 0.1M
2025-04-25 25.40 25.74 24.84 25.54 0.1M
2025-04-24 25.94 26.14 25.29 25.92 0.1M
2025-04-23 26.11 26.72 25.74 25.93 0.1M
2025-04-22 25.60 26.07 25.30 25.75 0.1M
2025-04-21 25.42 25.45 24.49 25.06 0.1M
2025-04-17 24.66 25.96 24.66 25.84 0.1M
2025-04-16 24.26 24.88 24.07 24.68 0.1M
2025-04-15 24.15 24.59 24.01 24.27 0.1M
2025-04-14 24.34 24.72 23.71 23.95 0.1M
2025-04-11 23.26 24.09 22.52 24.02 0.1M
2025-04-10 24.88 25.76 22.50 23.16 0.1M
2025-04-09 22.30 26.52 21.98 26.08 0.2M
2025-04-08 25.44 25.44 22.28 22.78 0.1M
2025-04-07 23.30 25.43 22.36 24.37 0.1M
2025-04-04 26.55 26.55 24.13 24.47 0.2M
2025-04-03 27.72 28.21 26.68 27.93 0.2M
2025-04-02 29.63 30.00 29.47 30.00 0.1M
2025-04-01 29.20 30.00 28.74 29.97 0.1M
2025-03-31 28.80 29.50 28.03 29.17 0.1M
2025-03-28 29.77 29.77 28.75 29.00 0.1M
2025-03-27 29.82 29.84 29.25 29.66 0.1M
2025-03-26 29.86 30.52 29.85 30.00 0.1M
2025-03-25 30.50 30.50 29.70 30.02 0.1M
2025-03-24 30.10 30.80 29.95 30.50 0.1M
2025-03-21 29.91 30.26 29.23 29.79 0.1M
2025-03-20 30.17 30.95 29.19 30.20 0.1M
2025-03-19 29.54 30.70 29.54 30.28 0.1M
2025-03-18 29.34 29.61 29.00 29.31 0.1M
2025-03-17 28.50 29.28 28.50 29.06 0.1M
2025-03-14 27.72 28.48 27.72 28.39 0.1M
2025-03-13 28.53 28.80 27.49 27.84 0.1M
2025-03-12 27.33 28.48 26.98 28.21 0.1M
2025-03-11 26.93 28.07 26.74 27.35 0.1M
2025-03-10 28.38 28.38 26.56 26.92 0.1M
2025-03-07 28.66 29.31 28.04 28.28 0.1M
2025-03-06 27.51 29.77 26.46 28.43 0.2M
2025-03-05 28.30 28.30 27.30 27.97 0.1M
2025-03-04 28.25 28.98 27.40 28.28 0.1M
2025-03-03 31.91 31.91 28.57 28.78 0.1M
2025-02-28 31.13 31.72 30.69 31.56 0.1M
2025-02-27 31.90 31.90 31.32 31.43 0.1M
2025-02-26 32.16 32.32 31.46 31.66 0.1M
2025-02-25 33.00 33.00 31.98 32.18 0.1M
2025-02-24 33.75 33.75 33.00 33.05 0.1M
2025-02-21 35.21 35.21 33.29 33.67 0.1M
2025-02-20 35.33 35.39 34.37 35.12 0.1M
2025-02-19 35.06 35.85 34.86 35.42 0.1M
2025-02-18 34.75 36.18 34.00 35.23 0.1M
2025-02-14 33.81 34.39 33.50 34.18 0.1M
2025-02-13 33.80 33.95 33.03 33.85 0.1M
2025-02-12 34.11 34.86 33.27 33.35 0.1M
2025-02-11 33.67 35.11 33.67 34.95 0.1M
2025-02-10 32.66 33.90 32.30 33.78 0.1M
2025-02-07 32.62 32.62 31.62 32.04 0.1M
2025-02-06 33.56 33.56 32.09 32.21 0.1M
2025-02-05 33.64 34.05 33.30 33.48 0.1M
2025-02-04 32.23 33.76 31.62 33.59 0.1M
2025-02-03 33.14 33.30 32.34 32.42 0.1M
2025-01-31 34.33 34.33 32.99 33.15 0.1M
2025-01-30 34.34 34.39 33.66 33.83 0.1M
2025-01-29 32.80 33.95 32.80 33.86 0.1M
2025-01-28 33.32 33.68 32.39 32.97 0.1M
2025-01-27 35.00 35.00 32.83 33.03 0.1M
2025-01-24 35.42 35.60 34.43 34.52 0.1M
2025-01-23 36.22 36.50 35.21 35.59 0.1M
2025-01-22 36.82 37.02 36.06 36.43 0.1M
2025-01-21 37.46 37.55 36.10 36.57 0.1M
2025-01-17 37.00 37.26 36.69 37.12 0.1M
2025-01-16 36.37 37.02 36.08 36.84 0.1M
2025-01-15 35.76 37.02 35.37 36.62 0.1M
2025-01-14 34.54 35.79 34.54 35.31 0.1M
2025-01-13 33.69 35.00 33.44 34.57 0.1M
2025-01-10 33.53 34.00 33.01 33.18 0.1M
2025-01-08 33.06 33.23 32.39 32.92 0.1M
2025-01-07 33.27 33.32 32.00 33.02 0.1M
2025-01-06 33.58 33.90 32.74 33.09 0.1M
2025-01-03 33.70 34.00 33.20 33.26 0.1M
2025-01-02 32.32 33.74 32.32 33.39 0.1M