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
2024-12-31 31.94 32.21 31.62 31.92 0.1M
2024-12-30 30.94 32.01 30.75 31.79 0.0M
2024-12-27 31.04 31.15 30.37 30.63 0.1M
2024-12-26 30.77 31.30 30.37 31.16 0.1M
2024-12-24 30.40 30.98 30.04 30.96 0.0M
2024-12-23 30.60 30.60 29.29 30.29 0.1M
2024-12-20 29.34 30.71 29.34 30.37 0.2M
2024-12-19 29.98 30.39 29.34 30.01 0.2M
2024-12-18 32.11 32.37 29.89 30.04 0.1M
2024-12-17 32.59 32.59 31.40 32.18 0.1M
2024-12-16 32.85 33.01 32.25 32.83 0.1M
2024-12-13 32.70 32.98 32.24 32.98 0.1M
2024-12-12 32.60 32.95 32.17 32.52 0.1M
2024-12-11 32.33 32.83 32.09 32.58 0.2M
2024-12-10 32.58 32.66 31.92 32.29 0.1M
2024-12-09 31.85 32.78 31.66 31.86 0.1M
2024-12-06 32.01 32.36 30.50 31.86 0.1M
2024-12-05 33.47 34.00 31.80 31.97 0.2M
2024-12-04 35.21 35.21 33.25 33.78 0.1M
2024-12-03 35.43 35.43 34.29 34.83 0.1M
2024-12-02 35.07 35.43 34.58 34.92 0.1M
2024-11-29 34.98 35.55 34.97 35.10 0.0M
2024-11-27 35.15 35.75 34.89 35.01 0.1M
2024-11-26 36.03 36.03 34.71 34.96 0.1M
2024-11-25 36.70 37.15 35.84 36.03 0.1M
2024-11-22 35.93 36.92 35.53 36.88 0.1M
2024-11-21 35.20 36.24 35.20 35.87 0.1M
2024-11-20 34.84 35.20 34.50 35.12 0.1M
2024-11-19 34.40 34.69 33.91 34.69 0.1M
2024-11-18 34.99 35.14 34.35 34.88 0.1M
2024-11-15 34.25 35.40 33.96 34.29 0.1M
2024-11-14 33.37 34.64 33.37 34.64 0.1M
2024-11-13 33.63 33.88 32.87 33.36 0.1M
2024-11-12 33.61 34.34 33.20 33.58 0.1M
2024-11-11 33.06 33.68 32.69 33.68 0.2M
2024-11-08 31.93 33.50 31.76 33.39 0.2M
2024-11-07 30.08 32.63 29.80 32.00 0.2M
2024-11-06 27.68 30.17 27.62 30.07 0.2M
2024-11-05 26.71 27.50 26.37 27.40 0.1M
2024-11-04 26.08 26.92 26.08 26.65 0.1M
2024-11-01 27.01 27.10 25.80 25.96 0.1M
2024-10-31 27.21 27.48 26.56 26.71 0.1M
2024-10-30 26.97 27.37 26.61 27.16 0.1M
2024-10-29 26.90 26.90 26.37 26.76 0.1M
2024-10-28 26.07 26.95 25.84 26.95 0.1M
2024-10-25 27.02 27.12 26.57 26.73 0.1M
2024-10-24 27.24 27.26 26.54 26.60 0.1M
2024-10-23 27.54 27.75 27.19 27.60 0.2M
2024-10-22 27.71 28.02 27.51 27.63 0.1M
2024-10-21 28.19 28.36 27.47 27.53 0.1M
2024-10-18 28.78 28.98 27.56 27.77 0.1M
2024-10-17 28.89 28.92 28.53 28.74 0.0M
2024-10-16 28.53 29.01 28.50 28.72 0.1M
2024-10-15 28.51 28.80 27.88 28.24 0.1M
2024-10-14 29.17 29.53 28.90 29.02 0.1M
2024-10-11 28.56 29.91 28.56 29.70 0.1M
2024-10-10 27.67 28.62 27.46 28.56 0.1M
2024-10-09 27.49 27.84 27.33 27.66 0.1M
2024-10-08 28.34 28.34 27.27 27.89 0.1M
2024-10-07 28.20 28.84 27.78 28.67 0.1M
2024-10-04 28.02 28.50 27.89 28.25 0.1M
2024-10-03 27.05 27.99 26.92 27.99 0.1M
2024-10-02 27.08 27.50 26.79 27.08 0.1M
2024-10-01 26.31 27.02 26.11 26.78 0.1M
2024-09-30 26.78 27.19 26.29 26.49 0.1M
2024-09-27 26.88 27.14 26.62 27.02 0.1M
2024-09-26 26.91 27.21 26.35 26.52 0.1M
2024-09-25 27.52 27.69 27.05 27.29 0.1M
2024-09-24 27.94 27.97 27.30 27.76 0.1M
2024-09-23 27.56 28.07 27.05 27.42 0.1M
2024-09-20 27.53 27.99 27.00 27.28 0.3M
2024-09-19 27.70 28.10 27.36 27.68 0.1M
2024-09-18 27.29 27.91 26.75 27.08 0.1M
2024-09-17 26.63 27.40 26.50 27.38 0.1M
2024-09-16 26.63 26.72 26.21 26.65 0.1M
2024-09-13 25.75 26.63 25.71 26.32 0.1M
2024-09-12 25.58 25.77 25.22 25.45 0.1M
2024-09-11 25.12 25.70 24.76 25.44 0.1M
2024-09-10 25.26 25.26 24.46 24.86 0.1M
2024-09-09 25.60 25.72 25.20 25.24 0.1M
2024-09-06 26.15 26.59 25.40 25.51 0.1M
2024-09-05 26.27 26.66 26.02 26.13 0.1M
2024-09-04 27.09 27.50 26.16 26.25 0.1M
2024-09-03 28.10 28.10 27.05 27.14 0.1M
2024-08-30 28.97 29.14 28.30 28.50 0.1M
2024-08-29 28.73 29.33 28.44 29.19 0.1M
2024-08-28 28.24 28.68 27.95 28.55 0.1M
2024-08-27 28.50 28.69 28.05 28.34 0.1M
2024-08-26 28.27 29.00 28.18 28.69 0.1M
2024-08-23 27.52 28.25 27.38 28.12 0.1M
2024-08-22 27.26 27.56 26.95 27.08 0.1M
2024-08-21 27.17 27.32 26.70 27.28 0.1M
2024-08-20 28.00 28.00 26.62 26.75 0.1M
2024-08-19 28.00 28.93 27.79 27.89 0.1M
2024-08-16 28.10 28.85 27.59 27.81 0.2M
2024-08-15 27.47 28.48 27.20 28.44 0.1M
2024-08-14 26.32 26.99 26.32 26.94 0.1M
2024-08-13 26.72 26.72 25.77 26.46 0.1M
2024-08-12 26.44 26.87 26.27 26.70 0.1M
2024-08-09 25.57 26.17 25.08 26.13 0.1M
2024-08-08 24.95 25.73 24.50 25.33 0.1M
2024-08-07 24.95 25.19 24.25 24.45 0.1M
2024-08-06 23.89 24.42 23.64 24.05 0.1M
2024-08-05 24.66 24.66 23.14 23.87 0.2M
2024-08-02 26.89 27.14 25.10 25.46 0.2M
2024-08-01 29.45 29.46 27.26 27.73 0.1M
2024-07-31 28.87 29.58 28.60 29.29 0.1M
2024-07-30 28.04 28.57 27.84 28.48 0.1M
2024-07-29 29.05 29.05 27.75 28.14 0.1M
2024-07-26 29.21 29.23 28.35 28.85 0.1M
2024-07-25 28.28 29.33 28.28 29.12 0.1M
2024-07-24 29.30 29.80 28.59 28.75 0.1M
2024-07-23 29.43 29.70 28.94 29.39 0.1M
2024-07-22 29.94 29.94 29.21 29.49 0.1M
2024-07-19 30.16 30.16 29.52 29.80 0.1M
2024-07-18 30.48 30.77 29.76 30.16 0.1M
2024-07-17 30.74 31.40 30.23 30.49 0.1M
2024-07-16 30.41 30.75 30.21 30.70 0.1M
2024-07-15 29.76 30.72 29.50 30.67 0.2M
2024-07-12 29.69 29.88 29.28 29.76 0.2M
2024-07-11 28.05 29.67 27.95 29.57 0.2M
2024-07-10 27.29 27.97 27.29 27.96 0.2M
2024-07-09 27.78 27.78 27.20 27.41 0.1M
2024-07-08 27.53 27.81 27.46 27.80 0.1M
2024-07-05 28.61 28.61 27.37 27.58 0.1M
2024-07-03 28.66 28.81 28.28 28.68 0.1M
2024-07-02 28.25 28.78 28.06 28.37 0.1M
2024-07-01 28.38 28.63 27.75 27.93 0.1M
2024-06-28 28.44 28.69 27.96 28.31 0.8M
2024-06-27 27.58 28.43 27.51 28.39 0.2M
2024-06-26 27.56 27.59 27.23 27.49 0.1M
2024-06-25 27.74 27.82 27.27 27.53 0.1M
2024-06-24 27.38 27.94 27.34 27.68 0.1M
2024-06-21 27.24 27.37 26.84 27.22 0.4M
2024-06-20 26.66 27.51 26.66 27.51 0.1M
2024-06-18 26.91 27.51 26.62 26.62 0.1M
2024-06-17 26.58 27.09 26.30 27.04 0.1M
2024-06-14 27.13 27.35 26.43 26.57 0.2M
2024-06-13 27.69 27.94 26.45 27.06 0.1M
2024-06-12 28.16 28.62 27.71 27.86 0.2M
2024-06-11 27.30 28.04 27.00 27.90 0.1M
2024-06-10 26.80 27.55 26.29 27.40 0.1M
2024-06-07 26.94 27.29 26.40 26.40 0.1M
2024-06-06 26.60 27.46 26.32 27.36 0.1M
2024-06-05 26.78 27.03 26.31 26.60 0.1M
2024-06-04 27.00 27.50 25.85 26.69 0.3M
2024-06-03 29.20 29.30 26.75 26.83 0.2M
2024-05-31 29.16 29.85 28.76 29.20 0.3M
2024-05-30 28.46 29.52 28.46 29.08 0.2M
2024-05-29 27.37 28.95 27.00 28.45 0.2M
2024-05-28 26.04 27.45 26.04 27.45 0.3M
2024-05-24 25.83 26.23 25.49 25.66 0.1M
2024-05-23 26.94 26.94 25.45 25.67 0.1M
2024-05-22 27.22 27.22 26.26 26.51 0.1M
2024-05-21 26.82 27.17 26.78 27.00 0.1M
2024-05-20 26.50 27.02 26.44 26.85 0.2M
2024-05-17 25.74 26.72 25.57 26.54 0.2M
2024-05-16 25.80 25.93 25.44 25.66 0.2M
2024-05-15 26.16 26.16 25.59 25.80 0.1M
2024-05-14 26.67 26.70 25.81 26.06 0.2M
2024-05-13 26.99 26.99 26.34 26.55 0.1M
2024-05-10 28.00 28.00 26.13 26.65 0.2M
2024-05-09 26.98 27.75 26.75 27.72 0.2M
2024-05-08 26.00 26.33 25.64 26.11 0.2M
2024-05-07 25.58 26.62 25.54 26.31 0.1M
2024-05-06 25.64 25.91 25.00 25.71 0.2M
2024-05-03 25.15 25.45 24.60 24.94 0.1M
2024-05-02 24.88 25.08 24.60 24.85 0.1M
2024-05-01 25.89 26.15 23.93 24.45 0.3M
2024-04-30 26.50 26.50 25.78 25.93 0.2M
2024-04-29 26.76 26.99 26.20 26.69 0.2M
2024-04-26 26.95 27.04 26.23 26.76 0.2M
2024-04-25 27.07 27.28 26.62 26.91 0.1M
2024-04-24 27.65 28.03 27.00 27.04 0.1M
2024-04-23 27.87 28.32 27.68 28.32 0.2M
2024-04-22 27.85 28.14 27.40 28.00 0.1M
2024-04-19 27.78 28.25 27.60 27.82 0.1M
2024-04-18 28.31 28.78 27.48 27.78 0.2M
2024-04-17 28.78 29.05 28.09 28.27 0.1M
2024-04-16 28.67 28.81 28.10 28.62 0.2M
2024-04-15 29.45 29.81 28.39 28.67 0.2M
2024-04-12 30.00 30.20 29.03 29.31 0.2M
2024-04-11 30.22 30.42 28.77 29.58 0.2M
2024-04-10 29.63 30.20 29.20 30.00 0.4M
2024-04-09 30.00 30.23 29.13 29.20 0.2M
2024-04-08 28.80 29.88 28.80 29.60 0.3M
2024-04-05 28.24 28.79 27.60 28.57 0.5M
2024-04-04 28.59 28.93 27.37 27.60 1.6M
2024-04-03 34.16 34.21 33.25 33.52 0.1M
2024-04-02 34.23 34.90 33.70 33.88 0.1M
2024-04-01 32.92 34.20 32.55 33.71 0.1M
2024-03-28 32.50 33.00 32.05 33.00 0.1M
2024-03-27 31.46 32.38 31.43 32.35 0.0M
2024-03-26 32.31 32.49 31.25 31.35 0.0M
2024-03-25 30.86 32.37 30.86 32.28 0.1M
2024-03-22 31.31 31.77 30.61 30.72 0.1M
2024-03-21 30.87 31.50 30.40 31.25 0.1M
2024-03-20 30.46 30.95 29.95 30.87 0.1M
2024-03-19 29.14 30.75 29.14 30.75 0.1M
2024-03-18 29.20 29.55 28.67 29.36 0.1M
2024-03-15 28.36 29.11 28.36 29.10 0.1M
2024-03-14 28.83 29.11 28.33 28.50 0.1M
2024-03-13 27.86 29.06 27.86 28.68 0.1M
2024-03-12 27.38 27.84 27.18 27.56 0.1M
2024-03-11 27.52 27.79 26.89 27.56 0.1M
2024-03-08 27.97 28.20 26.99 27.70 0.1M
2024-03-07 24.56 28.12 24.53 27.66 0.2M
2024-03-06 24.76 24.94 23.78 24.07 0.1M
2024-03-05 23.95 24.64 23.80 24.24 0.1M
2024-03-04 24.76 24.98 23.93 23.96 0.1M
2024-03-01 24.02 24.86 23.97 24.54 0.1M
2024-02-29 23.51 24.04 23.50 23.65 0.1M
2024-02-28 23.50 23.71 23.01 23.14 0.1M
2024-02-27 23.13 23.78 23.09 23.45 0.1M
2024-02-26 22.86 23.09 22.60 22.87 0.1M
2024-02-23 23.31 23.34 22.83 22.98 0.1M
2024-02-22 23.47 23.88 23.34 23.58 0.1M
2024-02-21 23.68 24.46 23.52 23.66 0.1M
2024-02-20 24.02 24.04 23.28 23.47 0.1M
2024-02-16 23.75 24.42 23.54 24.26 0.1M
2024-02-15 22.39 23.82 22.39 23.74 0.1M
2024-02-14 22.15 22.46 21.96 22.40 0.1M
2024-02-13 22.82 22.96 21.86 21.91 0.1M
2024-02-12 21.50 23.42 21.50 23.05 0.1M
2024-02-09 22.44 22.52 21.80 21.90 0.1M
2024-02-08 21.80 22.21 21.67 22.21 0.0M
2024-02-07 22.01 22.09 21.33 21.80 0.1M
2024-02-06 21.38 22.13 21.38 21.88 0.1M
2024-02-05 21.50 21.70 21.27 21.43 0.1M
2024-02-02 22.01 22.24 21.55 21.56 0.1M
2024-02-01 22.48 22.74 21.97 22.01 0.1M
2024-01-31 22.86 23.23 22.22 22.22 0.1M
2024-01-30 22.02 22.93 22.02 22.92 0.1M
2024-01-29 21.89 22.17 21.81 22.06 0.1M
2024-01-26 22.50 22.63 21.69 22.05 0.1M
2024-01-25 22.31 22.47 22.12 22.46 0.1M
2024-01-24 22.31 22.51 21.58 22.12 0.1M
2024-01-23 22.60 22.96 22.38 22.66 0.1M
2024-01-22 22.04 22.75 22.04 22.63 0.2M
2024-01-19 22.40 22.40 21.58 21.92 0.1M
2024-01-18 22.50 23.26 22.13 22.30 0.1M
2024-01-17 22.25 22.71 22.02 22.31 0.1M
2024-01-16 23.79 23.79 22.17 22.21 0.1M
2024-01-12 23.72 23.85 23.05 23.41 0.1M
2024-01-11 23.74 23.74 23.08 23.35 0.1M
2024-01-10 24.00 24.20 23.07 23.40 0.1M
2024-01-09 25.29 25.29 23.75 23.95 0.1M
2024-01-08 25.70 25.96 24.87 25.36 0.1M
2024-01-05 26.58 26.78 26.13 26.33 0.1M
2024-01-04 27.71 28.02 26.47 26.58 0.1M
2024-01-03 26.87 27.75 26.54 27.52 0.1M
2024-01-02 27.56 28.09 26.77 26.81 0.1M