Riley Exploration Permian Inc REPX
AMEX · Vereinigte Staaten · Energierohstoffe
$40,35+0,34 (+0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,33 | +0,80 % | $39,78 | $40,44 | $39,35 | 33,84K |
| 2026-09-30 | $40,01 | +0,55 % | $40,17 | $40,73 | $39,94 | 183,30K |
| 2026-09-29 | $39,79 | -0,82 % | $39,67 | $40,25 | $39,41 | 217,40K |
| 2026-09-28 | $40,12 | -1,06 % | $41,20 | $41,20 | $40,06 | 146,90K |
| 2026-09-25 | $40,55 | -2,73 % | $40,95 | $41,33 | $40,40 | 205,10K |
| 2026-09-24 | $41,69 | +1,51 % | $41,35 | $42,01 | $40,98 | 225,00K |
| 2026-09-23 | $41,07 | +2,16 % | $40,79 | $41,61 | $39,96 | 200,80K |
| 2026-09-22 | $40,20 | -1,03 % | $39,82 | $41,30 | $39,70 | 298,80K |
| 2026-09-21 | $40,62 | -6,92 % | $43,00 | $43,07 | $40,44 | 501,20K |
| 2026-09-18 | $43,64 | +0,76 % | $43,58 | $44,06 | $42,61 | 1,92M |
| 2026-09-17 | $43,31 | +0,53 % | $42,55 | $43,43 | $42,37 | 326,70K |
| 2026-09-16 | $43,08 | -4,05 % | $44,63 | $44,63 | $42,57 | 422,30K |
| 2026-09-15 | $44,90 | +3,89 % | $43,31 | $45,31 | $43,07 | 423,90K |
| 2026-09-14 | $43,22 | -0,67 % | $44,00 | $44,92 | $43,17 | 457,30K |
| 2026-09-11 | $43,51 | +0,72 % | $43,11 | $43,59 | $42,84 | 193,90K |
| 2026-09-10 | $43,20 | +0,14 % | $43,50 | $43,90 | $42,57 | 302,70K |
| 2026-09-09 | $43,14 | +0,72 % | $42,93 | $43,49 | $42,36 | 358,40K |
| 2026-09-08 | $42,83 | +2,15 % | $42,49 | $43,27 | $42,26 | 406,50K |
| 2026-09-04 | $41,93 | -0,38 % | $41,55 | $42,11 | $41,08 | 343,80K |
| 2026-09-03 | $42,09 | +2,11 % | $41,14 | $42,11 | $40,72 | 419,10K |
| 2026-09-02 | $41,22 | +4,54 % | $39,15 | $41,60 | $38,96 | 513,20K |
| 2026-09-01 | $39,43 | +1,02 % | $39,20 | $39,80 | $38,73 | 315,80K |
| 2026-08-31 | $39,03 | +1,96 % | $38,95 | $39,50 | $38,30 | 243,90K |
| 2026-08-28 | $38,28 | 0,00 % | $38,28 | $38,80 | $37,56 | 168,80K |
| 2026-08-27 | $38,28 | +2,24 % | $37,50 | $38,42 | $37,13 | 182,60K |
| 2026-08-26 | $37,44 | +0,21 % | $36,85 | $37,71 | $36,78 | 188,00K |
| 2026-08-25 | $37,36 | -0,69 % | $37,00 | $37,85 | $36,66 | 229,80K |
| 2026-08-24 | $37,62 | -1,44 % | $38,01 | $38,45 | $37,15 | 144,10K |
| 2026-08-21 | $38,17 | +0,53 % | $37,99 | $38,41 | $37,63 | 199,00K |
| 2026-08-20 | $37,97 | +1,47 % | $37,93 | $38,78 | $37,71 | 159,60K |
| 2026-08-19 | $37,42 | -0,77 % | $37,70 | $38,41 | $36,99 | 212,80K |
| 2026-08-18 | $37,71 | +1,64 % | $37,85 | $37,93 | $37,12 | 172,10K |
| 2026-08-17 | $37,10 | +2,68 % | $36,40 | $37,19 | $36,19 | 154,20K |
| 2026-08-14 | $36,13 | +1,80 % | $35,54 | $36,49 | $35,51 | 116,80K |
| 2026-08-13 | $35,49 | -1,17 % | $35,80 | $36,32 | $35,04 | 169,20K |
| 2026-08-12 | $35,91 | -1,67 % | $36,18 | $36,62 | $35,78 | 182,00K |
| 2026-08-11 | $36,52 | +0,86 % | $36,00 | $36,75 | $35,70 | 194,30K |
| 2026-08-10 | $36,21 | +5,82 % | $34,40 | $36,33 | $34,40 | 206,50K |
| 2026-08-07 | $34,22 | +0,44 % | $33,85 | $34,50 | $33,48 | 140,10K |
| 2026-08-06 | $34,07 | +3,24 % | $34,17 | $34,17 | $32,56 | 177,50K |
| 2026-08-05 | $33,00 | -1,96 % | $33,63 | $34,25 | $32,79 | 186,40K |
| 2026-08-04 | $33,66 | -1,38 % | $33,61 | $33,84 | $33,19 | 168,40K |
| 2026-08-03 | $34,13 | -0,41 % | $33,75 | $34,40 | $33,31 | 142,50K |
| 2026-07-31 | $34,27 | +2,24 % | $33,41 | $34,51 | $33,32 | 178,30K |
| 2026-07-30 | $33,52 | -0,12 % | $33,00 | $33,87 | $33,00 | 170,30K |
| 2026-07-29 | $33,56 | +1,76 % | $33,40 | $33,88 | $32,52 | 382,50K |
| 2026-07-28 | $32,98 | -3,34 % | $34,30 | $34,45 | $32,83 | 289,70K |
| 2026-07-27 | $34,12 | -3,83 % | $34,43 | $34,82 | $33,95 | 293,00K |
| 2026-07-24 | $35,48 | -1,53 % | $35,91 | $36,48 | $35,30 | 140,50K |
| 2026-07-23 | $36,03 | -0,39 % | $37,24 | $37,34 | $35,92 | 166,30K |
| 2026-07-22 | $36,17 | +2,64 % | $35,91 | $36,36 | $35,70 | 128,90K |
| 2026-07-21 | $35,24 | +0,69 % | $35,21 | $35,62 | $35,12 | 187,80K |
| 2026-07-20 | $35,00 | 0,00 % | $35,00 | $35,72 | $34,62 | 165,10K |
| 2026-07-17 | $35,00 | +0,75 % | $35,00 | $35,28 | $34,17 | 182,20K |
| 2026-07-16 | $34,74 | +1,34 % | $34,40 | $34,84 | $34,40 | 138,40K |
| 2026-07-15 | $34,28 | -0,23 % | $34,50 | $34,67 | $33,64 | 129,50K |
| 2026-07-14 | $34,36 | -0,32 % | $34,68 | $34,68 | $33,93 | 187,50K |
| 2026-07-13 | $34,47 | +4,04 % | $33,73 | $34,76 | $33,59 | 246,60K |
| 2026-07-10 | $33,13 | -0,21 % | $33,30 | $33,54 | $32,75 | 195,00K |
| 2026-07-09 | $33,20 | -1,72 % | $33,96 | $33,96 | $32,78 | 219,40K |
| 2026-07-08 | $33,78 | +1,93 % | $34,17 | $34,32 | $32,95 | 206,20K |
| 2026-07-07 | $33,14 | +4,38 % | $32,20 | $33,40 | $32,13 | 241,10K |
| 2026-07-06 | $31,75 | -2,34 % | $32,15 | $32,80 | $31,65 | 165,00K |
| 2026-07-02 | $32,51 | +0,59 % | $32,76 | $33,04 | $32,14 | 152,80K |
| 2026-07-01 | $32,32 | -1,94 % | $32,89 | $33,56 | $32,06 | 305,40K |
| 2026-06-30 | $32,96 | -0,87 % | $33,27 | $33,87 | $32,88 | 303,30K |
| 2026-06-29 | $33,25 | -1,45 % | $33,68 | $34,12 | $33,00 | 238,70K |
| 2026-06-26 | $33,74 | +2,87 % | $32,62 | $34,47 | $32,62 | 660,60K |
| 2026-06-25 | $32,80 | +0,34 % | $32,52 | $32,97 | $32,47 | 167,80K |
| 2026-06-24 | $32,69 | -1,98 % | $32,64 | $33,00 | $32,42 | 199,60K |
| 2026-06-23 | $33,35 | -0,42 % | $33,14 | $33,86 | $33,00 | 176,70K |
| 2026-06-22 | $33,49 | +2,04 % | $32,94 | $33,90 | $32,21 | 302,60K |
| 2026-06-18 | $32,82 | -2,06 % | $33,32 | $33,42 | $32,10 | 665,80K |
| 2026-06-17 | $33,51 | +0,42 % | $33,60 | $34,27 | $33,20 | 200,00K |
| 2026-06-16 | $33,37 | +0,03 % | $33,08 | $33,66 | $32,50 | 257,40K |
| 2026-06-15 | $33,36 | -5,39 % | $33,68 | $34,18 | $33,27 | 357,60K |
| 2026-06-12 | $35,26 | +2,11 % | $34,61 | $35,79 | $34,32 | 183,20K |
| 2026-06-11 | $34,53 | -3,79 % | $36,09 | $36,12 | $34,27 | 153,40K |
| 2026-06-10 | $35,89 | +3,10 % | $35,27 | $36,63 | $35,14 | 230,10K |
| 2026-06-09 | $34,81 | -2,41 % | $35,19 | $35,65 | $34,39 | 170,60K |
| 2026-06-08 | $35,67 | +2,74 % | $35,03 | $36,09 | $34,93 | 202,60K |
| 2026-06-05 | $34,72 | -4,30 % | $36,38 | $36,38 | $34,61 | 204,30K |
| 2026-06-04 | $36,28 | +2,11 % | $35,05 | $36,35 | $35,05 | 217,70K |
| 2026-06-03 | $35,53 | -1,42 % | $36,32 | $36,48 | $35,42 | 333,90K |
| 2026-06-02 | $36,04 | +1,18 % | $35,20 | $36,44 | $35,01 | 253,10K |
| 2026-06-01 | $35,62 | +7,10 % | $34,09 | $35,69 | $34,09 | 353,70K |
| 2026-05-29 | $33,26 | -5,78 % | $34,50 | $34,99 | $33,06 | 577,50K |
| 2026-05-28 | $35,30 | +0,51 % | $35,42 | $35,67 | $34,46 | 212,20K |
| 2026-05-27 | $35,12 | -2,01 % | $35,17 | $35,90 | $34,72 | 286,90K |
| 2026-05-26 | $35,84 | -7,15 % | $37,84 | $38,44 | $35,73 | 348,70K |