Riley Exploration Permian Inc

REPX
🏛️ 美国 →
28.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.97 20.13 18.25 19.32 0.0M
2021-12-30 19.47 19.50 18.72 18.75 0.0M
2021-12-29 21.00 21.00 18.57 19.39 0.0M
2021-12-28 19.84 19.88 19.06 19.25 0.0M
2021-12-27 18.50 19.86 18.33 19.41 0.0M
2021-12-23 17.63 19.27 17.63 18.63 0.0M
2021-12-22 18.06 18.42 17.28 17.77 0.0M
2021-12-21 18.19 19.00 17.76 17.93 0.0M
2021-12-20 19.11 19.11 17.55 18.10 0.0M
2021-12-17 20.18 20.43 18.93 19.08 0.0M
2021-12-16 20.27 20.60 19.67 20.28 0.0M
2021-12-15 20.84 20.85 19.78 20.00 0.1M
2021-12-14 19.50 21.00 18.35 20.46 0.3M
2021-12-13 19.18 19.18 17.57 19.00 0.0M
2021-12-10 18.20 18.81 17.16 18.52 0.0M
2021-12-09 17.53 18.20 17.29 17.76 0.0M
2021-12-08 17.70 18.22 17.36 17.48 0.0M
2021-12-07 16.74 18.17 16.61 17.61 0.0M
2021-12-06 16.48 17.37 15.53 16.13 0.0M
2021-12-03 16.88 17.41 16.10 16.51 0.0M
2021-12-02 16.99 17.60 16.07 16.43 0.0M
2021-12-01 18.44 18.44 16.48 16.84 0.0M
2021-11-30 16.87 18.65 16.08 17.57 0.0M
2021-11-29 18.17 19.69 16.61 16.90 0.1M
2021-11-26 18.19 18.88 17.68 17.69 0.0M
2021-11-24 18.89 19.38 18.77 19.13 0.0M
2021-11-23 18.88 19.50 17.67 18.76 0.0M
2021-11-22 21.04 21.70 18.51 19.19 0.0M
2021-11-19 22.05 22.15 20.55 20.57 0.0M
2021-11-18 23.89 24.47 22.44 22.47 0.0M
2021-11-17 24.49 24.86 23.56 23.88 0.0M
2021-11-16 24.40 25.58 24.15 24.72 0.0M
2021-11-15 24.92 24.92 23.21 24.46 0.0M
2021-11-12 24.42 24.99 24.18 24.97 0.0M
2021-11-11 24.79 25.67 24.08 24.40 0.0M
2021-11-10 24.77 25.21 24.02 24.45 0.0M
2021-11-09 26.24 26.24 24.91 25.29 0.0M
2021-11-08 25.58 26.50 25.21 26.00 0.0M
2021-11-05 24.36 25.67 24.36 25.46 0.0M
2021-11-04 25.57 25.57 23.45 23.98 0.0M
2021-11-03 26.15 26.47 24.61 25.21 0.0M
2021-11-02 26.81 26.92 25.85 26.40 0.0M
2021-11-01 26.86 26.97 26.41 26.82 0.0M
2021-10-29 26.38 26.70 25.40 26.53 0.0M
2021-10-27 26.51 27.25 25.21 25.75 0.0M
2021-10-26 24.19 27.00 24.19 26.71 0.0M
2021-10-25 26.91 27.50 26.91 27.00 0.0M
2021-10-22 26.54 26.85 26.27 26.80 0.0M
2021-10-21 26.29 26.51 25.86 26.25 0.0M
2021-10-20 26.19 26.66 26.00 26.55 0.0M
2021-10-19 26.37 27.10 26.35 26.94 0.0M
2021-10-18 26.27 26.83 25.97 26.11 0.0M
2021-10-15 26.90 26.90 25.93 25.96 0.1M
2021-10-14 26.47 26.80 25.89 26.43 0.0M
2021-10-13 25.20 26.03 24.96 25.86 0.0M
2021-10-12 24.44 25.54 23.93 25.10 0.0M
2021-10-11 24.55 25.74 24.27 24.41 0.0M
2021-10-08 27.05 27.05 24.12 24.57 0.0M
2021-10-07 24.75 25.40 23.65 24.93 0.0M
2021-10-06 24.57 24.80 22.50 23.71 0.0M
2021-10-05 23.69 25.30 23.50 24.83 0.1M
2021-10-04 23.42 24.87 23.00 23.00 0.0M
2021-10-01 23.68 23.70 23.06 23.46 0.0M
2021-09-30 22.95 24.63 22.75 23.48 0.0M
2021-09-29 23.98 24.33 22.56 23.35 0.0M
2021-09-28 24.08 25.00 23.60 24.35 0.0M
2021-09-27 22.72 24.37 22.72 24.10 0.0M
2021-09-24 22.33 22.74 21.78 22.17 0.0M
2021-09-23 21.94 22.67 21.36 22.32 0.0M
2021-09-22 21.75 22.41 21.69 21.96 0.0M
2021-09-21 22.32 22.86 21.42 21.42 0.0M
2021-09-20 22.48 23.15 22.03 22.42 0.0M
2021-09-17 24.40 24.99 23.52 23.52 0.2M
2021-09-16 23.00 24.60 23.00 24.29 0.1M
2021-09-15 22.37 23.26 22.36 22.92 0.0M
2021-09-14 21.54 22.26 21.19 22.01 0.1M
2021-09-13 21.12 22.13 21.04 21.11 0.0M
2021-09-10 20.80 21.87 20.71 20.81 0.1M
2021-09-09 21.02 21.55 20.42 21.06 0.0M
2021-09-08 20.32 21.82 20.03 20.50 0.0M
2021-09-07 21.88 22.29 20.29 20.51 0.0M
2021-09-03 21.18 22.10 21.00 22.00 0.0M
2021-09-02 20.49 21.65 20.43 21.33 0.0M
2021-09-01 20.43 20.90 19.47 20.41 0.0M
2021-08-31 19.69 20.64 19.37 20.20 0.0M
2021-08-30 19.39 20.05 19.23 19.92 0.0M
2021-08-27 19.11 19.76 18.96 19.45 0.0M
2021-08-26 19.58 19.91 18.95 19.11 0.0M
2021-08-25 19.54 19.98 19.17 19.50 0.0M
2021-08-24 18.27 19.39 18.05 19.34 0.0M
2021-08-23 17.63 18.53 16.68 18.21 0.0M
2021-08-20 16.34 17.92 16.34 17.04 0.0M
2021-08-19 16.62 17.09 16.25 16.44 0.1M
2021-08-18 17.05 17.67 16.87 16.94 0.0M
2021-08-17 16.87 17.45 16.64 17.05 0.0M
2021-08-16 16.86 17.64 16.32 17.02 0.1M
2021-08-13 18.83 19.05 16.69 17.25 0.2M
2021-08-12 19.50 20.90 18.58 18.92 0.1M
2021-08-11 19.28 20.38 18.40 19.64 0.1M
2021-08-10 19.13 19.53 19.08 19.38 0.0M
2021-08-09 19.05 19.45 18.47 19.10 0.0M
2021-08-06 19.43 19.72 19.00 19.27 0.0M
2021-08-05 19.17 20.12 19.17 19.44 0.0M
2021-08-04 21.91 22.30 19.40 19.41 0.1M
2021-08-03 22.47 22.54 21.54 21.98 0.0M
2021-08-02 21.60 22.57 21.60 22.22 0.0M
2021-07-30 22.13 22.64 21.44 21.59 0.0M
2021-07-29 21.80 22.75 21.40 22.45 0.0M
2021-07-28 20.89 21.41 20.80 21.22 0.0M
2021-07-27 20.50 20.84 20.07 20.53 0.1M
2021-07-26 20.03 20.99 20.02 20.64 0.0M
2021-07-23 21.17 21.17 20.11 20.30 0.0M
2021-07-22 21.28 21.38 20.08 21.00 0.1M
2021-07-21 20.14 21.70 20.14 21.14 0.1M
2021-07-20 19.97 21.17 19.45 20.08 0.1M
2021-07-19 19.77 20.57 19.70 19.91 0.1M
2021-07-16 22.50 22.50 19.81 20.65 0.1M
2021-07-15 22.59 22.88 21.77 22.25 0.1M
2021-07-14 22.75 23.53 22.13 22.87 0.1M
2021-07-13 25.10 25.30 22.01 22.32 0.2M
2021-07-12 24.53 25.10 24.33 25.06 0.1M
2021-07-09 25.48 25.48 23.90 24.76 0.1M
2021-07-08 23.36 24.80 23.01 24.07 0.1M
2021-07-07 26.55 26.55 23.50 23.86 0.3M
2021-07-06 28.80 28.85 25.71 25.82 0.2M
2021-07-02 29.00 29.00 27.75 28.00 0.2M
2021-07-01 29.18 29.77 28.50 29.08 0.2M
2021-06-30 30.00 30.00 28.13 28.98 0.7M
2021-06-29 36.64 37.71 36.51 37.19 0.1M
2021-06-28 40.40 40.40 36.23 37.01 0.8M
2021-06-25 52.77 52.77 35.02 40.89 1.5M
2021-06-24 52.10 52.77 51.00 52.60 0.1M
2021-06-23 52.41 52.96 51.28 52.31 0.1M
2021-06-22 50.64 53.19 49.94 52.19 0.1M
2021-06-21 51.93 53.92 50.99 50.99 0.1M
2021-06-18 49.04 51.93 48.72 51.93 0.1M
2021-06-17 48.50 50.39 47.53 49.57 0.1M
2021-06-16 47.44 49.60 46.81 48.75 0.1M
2021-06-15 47.03 48.37 46.80 48.00 0.1M
2021-06-14 45.30 47.66 44.63 46.77 0.1M
2021-06-11 43.00 46.64 42.88 46.55 0.1M
2021-06-10 44.39 44.39 41.66 44.21 0.0M
2021-06-09 42.08 44.40 40.40 42.14 0.1M
2021-06-08 40.00 44.40 39.83 42.13 0.1M
2021-06-07 36.45 43.85 36.39 41.53 0.1M
2021-06-04 36.00 38.27 34.22 36.38 0.0M
2021-06-03 34.00 35.00 34.00 34.98 0.0M
2021-06-02 34.08 35.00 34.08 34.27 0.0M
2021-06-01 37.47 38.61 33.99 33.99 0.0M
2021-05-28 35.64 36.13 32.99 34.44 0.0M
2021-05-27 35.80 37.78 33.45 34.85 0.0M
2021-05-26 33.53 35.85 33.53 35.80 0.0M
2021-05-25 35.91 35.91 32.95 33.99 0.0M
2021-05-24 37.78 37.78 35.01 35.01 0.0M
2021-05-21 36.27 39.47 35.44 38.15 0.0M
2021-05-20 33.80 35.04 33.00 35.01 0.0M
2021-05-19 34.81 35.22 32.57 34.94 0.0M
2021-05-18 35.64 35.89 32.94 34.85 0.0M
2021-05-17 32.80 34.66 31.69 34.66 0.0M
2021-05-14 31.57 32.74 31.26 31.75 0.0M
2021-05-13 34.14 34.14 31.00 31.20 0.0M
2021-05-12 34.21 34.40 32.05 34.29 0.0M
2021-05-11 32.98 34.40 32.35 33.74 0.0M
2021-05-10 34.28 34.99 33.43 34.43 0.0M
2021-05-07 41.00 41.00 33.17 34.28 0.0M
2021-05-06 37.68 40.77 35.27 40.77 0.0M
2021-05-05 33.87 37.80 33.57 37.61 0.0M
2021-05-04 33.33 34.40 32.21 34.36 0.0M
2021-05-03 31.80 34.40 30.63 34.06 0.0M
2021-04-30 33.23 34.35 31.13 32.85 0.0M
2021-04-29 31.64 33.89 30.39 33.16 0.0M
2021-04-28 34.23 35.96 31.64 32.38 0.0M
2021-04-27 30.39 33.54 30.39 33.54 0.0M
2021-04-26 30.90 30.90 28.05 29.46 0.0M
2021-04-23 26.92 30.17 26.50 29.72 0.0M
2021-04-22 24.47 26.79 24.04 26.08 0.0M
2021-04-21 23.25 25.44 23.25 25.24 0.0M
2021-04-20 23.08 25.49 23.08 24.25 0.0M
2021-04-19 24.25 25.08 23.40 23.56 0.0M
2021-04-16 26.00 26.38 24.57 24.71 0.0M
2021-04-15 27.10 27.50 26.01 26.53 0.0M
2021-04-14 28.00 28.33 25.68 26.80 0.1M
2021-04-13 29.32 29.68 27.36 27.74 0.0M
2021-04-12 30.32 31.49 28.13 29.50 0.1M
2021-04-09 24.95 45.00 24.95 31.95 1.1M
2021-04-08 24.44 26.99 24.34 24.61 0.0M
2021-04-07 26.43 27.84 25.02 25.32 0.0M
2021-04-06 29.03 29.60 27.53 27.53 0.0M
2021-04-05 29.00 30.00 28.44 29.01 0.0M
2021-04-01 26.33 29.43 26.33 28.99 0.0M
2021-03-31 26.50 27.41 25.35 26.00 0.0M
2021-03-30 22.52 26.72 22.19 26.72 0.0M
2021-03-29 22.39 22.86 21.69 22.57 0.0M
2021-03-26 21.96 23.85 20.84 23.20 0.0M
2021-03-25 21.00 21.50 20.28 20.78 0.0M
2021-03-24 21.77 23.13 21.01 22.00 0.0M
2021-03-23 23.01 23.20 21.10 22.15 0.0M
2021-03-22 24.74 24.74 23.45 23.91 0.0M
2021-03-19 23.00 24.32 23.00 24.03 0.0M
2021-03-18 23.71 24.00 22.87 23.53 0.0M
2021-03-17 24.05 24.84 23.27 23.75 0.0M
2021-03-16 24.02 25.25 23.18 24.36 0.0M
2021-03-15 26.90 26.90 24.46 25.03 0.0M
2021-03-12 27.50 27.50 25.82 26.82 0.0M
2021-03-11 24.25 27.29 23.10 26.69 0.0M
2021-03-10 20.00 25.46 19.31 24.23 0.1M
2021-03-09 17.46 20.65 17.00 20.50 0.1M
2021-03-08 17.51 18.35 16.72 17.00 0.0M
2021-03-05 16.88 18.24 16.06 17.75 0.0M
2021-03-04 19.82 20.00 16.88 16.89 0.1M
2021-03-03 20.18 23.93 19.64 19.94 0.1M
2021-03-02 24.58 24.60 20.82 20.94 0.1M
2021-03-01 32.09 32.09 22.40 24.21 0.1M