Riley Exploration Permian Inc (REPX)

REPX
🏛️ 미국 →
27.23
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.00 28.01 27.23 27.24 0.1M
2023-12-28 28.37 28.63 27.77 27.87 0.1M
2023-12-27 28.04 28.80 28.04 28.38 0.1M
2023-12-26 28.37 29.20 28.31 28.51 0.1M
2023-12-22 28.21 28.62 27.67 27.83 0.1M
2023-12-21 27.71 27.89 27.48 27.77 0.0M
2023-12-20 27.83 28.46 27.35 27.51 0.1M
2023-12-19 27.11 28.14 27.11 27.93 0.1M
2023-12-18 26.80 27.73 26.65 26.83 0.1M
2023-12-15 27.25 27.64 26.57 26.80 0.1M
2023-12-14 26.56 27.20 26.22 26.95 0.3M
2023-12-13 25.05 26.31 25.02 26.01 0.2M
2023-12-12 25.76 25.95 24.88 24.95 0.1M
2023-12-11 26.41 26.42 25.88 26.06 0.0M
2023-12-08 25.67 26.50 25.47 26.36 0.1M
2023-12-07 25.94 26.01 25.22 25.55 0.1M
2023-12-06 25.80 26.44 25.70 25.75 0.1M
2023-12-05 25.94 26.48 25.79 25.83 0.1M
2023-12-04 25.50 26.05 25.38 25.81 0.1M
2023-12-01 24.78 26.11 24.78 25.69 0.1M
2023-11-30 26.13 26.50 24.52 24.70 0.2M
2023-11-29 26.18 26.29 25.39 25.66 0.0M
2023-11-28 25.70 26.19 25.61 25.67 0.1M
2023-11-27 26.01 26.29 25.45 25.60 0.1M
2023-11-24 26.36 26.58 26.02 26.03 0.1M
2023-11-22 25.68 26.70 25.68 26.67 0.0M
2023-11-21 26.65 26.93 26.08 26.20 0.1M
2023-11-20 26.31 27.10 26.31 26.69 0.1M
2023-11-17 25.80 26.71 25.80 26.57 0.0M
2023-11-16 26.27 26.66 25.17 25.62 0.1M
2023-11-15 26.90 27.80 26.39 26.39 0.1M
2023-11-14 26.00 27.02 26.00 26.93 0.1M
2023-11-13 26.25 26.86 25.78 25.89 0.1M
2023-11-10 24.34 26.83 24.34 26.23 0.1M
2023-11-09 26.35 26.65 24.31 24.34 0.1M
2023-11-08 29.75 30.58 25.33 25.76 0.2M
2023-11-07 31.41 31.54 30.03 30.51 0.1M
2023-11-06 32.46 32.46 31.18 31.52 0.1M
2023-11-03 32.25 32.30 31.65 31.93 0.1M
2023-11-02 31.67 32.33 31.52 32.25 0.1M
2023-11-01 31.74 32.35 31.13 31.50 0.1M
2023-10-31 31.34 31.79 30.97 31.65 0.0M
2023-10-30 31.44 31.44 30.28 31.05 0.0M
2023-10-27 30.50 31.26 30.50 31.23 0.0M
2023-10-26 30.32 31.08 30.07 31.05 0.0M
2023-10-25 30.85 30.99 30.27 30.64 0.0M
2023-10-24 31.42 31.59 30.98 31.44 0.0M
2023-10-23 31.50 31.50 30.43 31.10 0.1M
2023-10-20 32.00 32.18 31.47 31.94 0.1M
2023-10-19 32.09 32.26 31.49 32.14 0.1M
2023-10-18 32.66 32.66 31.85 32.29 0.1M
2023-10-17 32.49 32.49 31.82 32.23 0.1M
2023-10-16 32.16 32.26 31.38 32.26 0.1M
2023-10-13 30.02 32.19 30.02 31.63 0.1M
2023-10-12 29.27 29.52 28.85 29.45 0.0M
2023-10-11 28.95 29.12 28.48 29.12 0.0M
2023-10-10 29.08 29.73 28.96 29.11 0.0M
2023-10-09 28.14 29.39 28.14 29.06 0.0M
2023-10-06 28.00 28.33 27.30 27.78 0.0M
2023-10-05 27.01 27.89 27.01 27.70 0.0M
2023-10-04 29.23 29.23 27.13 27.45 0.0M
2023-10-03 29.97 30.19 29.17 29.75 0.0M
2023-10-02 31.80 31.80 29.76 30.12 0.1M
2023-09-29 32.45 32.45 31.53 31.79 0.0M
2023-09-28 32.20 32.65 31.84 32.54 0.0M
2023-09-27 30.98 32.81 30.98 32.48 0.1M
2023-09-26 30.40 31.17 30.40 30.69 0.0M
2023-09-25 30.10 30.50 29.81 30.40 0.0M
2023-09-22 30.00 30.55 29.73 29.90 0.0M
2023-09-21 30.00 30.29 29.36 29.67 0.0M
2023-09-20 30.87 31.01 29.89 29.89 0.0M
2023-09-19 30.59 31.39 30.10 30.76 0.2M
2023-09-18 31.39 31.50 30.47 30.55 0.1M
2023-09-15 31.71 31.92 30.71 31.40 0.2M
2023-09-14 31.90 32.74 31.79 31.96 0.1M
2023-09-13 32.27 32.42 31.52 31.55 0.1M
2023-09-12 31.70 33.33 31.57 32.44 0.1M
2023-09-11 33.31 33.72 31.31 31.42 0.1M
2023-09-08 33.36 33.36 32.87 33.03 0.0M
2023-09-07 33.09 33.99 33.07 33.34 0.1M
2023-09-06 33.59 34.03 33.05 33.25 0.0M
2023-09-05 34.34 34.73 33.34 33.73 0.1M
2023-09-01 33.59 34.80 33.59 34.50 0.1M
2023-08-31 32.73 33.52 32.65 33.49 0.1M
2023-08-30 33.24 33.59 32.31 32.39 0.1M
2023-08-29 33.21 33.35 32.40 32.83 0.0M
2023-08-28 32.59 33.50 32.43 33.16 0.0M
2023-08-25 32.33 32.85 32.10 32.53 0.1M
2023-08-24 32.67 33.35 32.05 32.45 0.0M
2023-08-23 33.51 33.95 32.64 32.83 0.0M
2023-08-22 34.53 34.55 33.69 33.83 0.1M
2023-08-21 34.00 34.75 34.00 34.07 0.0M
2023-08-18 33.00 34.17 32.81 33.90 0.0M
2023-08-17 33.36 33.70 33.00 33.36 0.1M
2023-08-16 34.01 34.27 32.59 32.84 0.0M
2023-08-15 34.36 34.36 33.46 33.66 0.0M
2023-08-14 34.82 34.92 34.50 34.67 0.0M
2023-08-11 33.98 35.29 33.98 34.92 0.0M
2023-08-10 33.90 34.46 33.57 34.27 0.1M
2023-08-09 34.39 35.51 33.78 33.89 0.1M
2023-08-08 34.59 36.23 30.30 33.69 0.2M
2023-08-07 38.00 38.00 36.96 37.28 0.0M
2023-08-04 37.12 38.00 36.87 37.51 0.1M
2023-08-03 35.35 37.22 34.80 36.86 0.1M
2023-08-02 36.92 36.92 35.18 35.59 0.0M
2023-08-01 37.64 37.64 36.10 36.89 0.1M
2023-07-31 36.68 38.00 36.01 37.45 0.1M
2023-07-28 35.76 36.94 35.73 36.67 0.0M
2023-07-27 36.64 36.84 35.66 35.88 0.0M
2023-07-26 36.00 36.40 35.59 35.99 0.0M
2023-07-25 35.75 36.50 35.30 36.04 0.0M
2023-07-24 34.76 36.33 34.76 35.68 0.1M
2023-07-21 35.56 36.36 34.82 34.95 0.0M
2023-07-20 35.06 35.56 34.50 35.49 0.1M
2023-07-19 36.14 36.50 34.74 35.12 0.1M
2023-07-18 36.46 37.91 36.02 36.14 0.1M
2023-07-17 35.10 36.52 35.10 36.44 0.1M
2023-07-14 36.14 36.15 34.05 35.10 0.1M
2023-07-13 36.65 36.65 35.70 36.33 0.1M
2023-07-12 36.76 36.76 35.10 36.32 0.1M
2023-07-11 35.73 36.62 35.73 36.35 0.1M
2023-07-10 36.44 36.50 35.49 36.10 0.0M
2023-07-07 34.38 36.76 34.38 35.89 0.1M
2023-07-06 36.22 36.25 33.31 34.49 0.1M
2023-07-05 36.12 36.54 35.37 35.80 0.1M
2023-07-03 35.87 36.22 35.45 36.15 0.0M
2023-06-30 37.10 37.10 35.61 35.72 0.0M
2023-06-29 35.66 36.50 35.00 35.64 0.1M
2023-06-28 34.84 36.09 34.24 35.58 0.0M
2023-06-27 33.69 35.35 33.40 34.84 0.1M
2023-06-26 35.57 36.20 33.71 33.93 0.1M
2023-06-23 35.54 36.40 34.63 35.87 0.4M
2023-06-22 37.24 37.24 34.65 35.01 0.1M
2023-06-21 36.18 37.73 36.18 37.36 0.0M
2023-06-20 36.48 36.99 35.83 36.80 0.1M
2023-06-16 39.26 39.26 37.28 37.47 0.1M
2023-06-15 38.07 39.11 37.55 38.84 0.1M
2023-06-14 39.22 39.25 37.25 37.94 0.1M
2023-06-13 37.88 39.72 37.88 38.35 0.0M
2023-06-12 38.12 38.96 37.13 37.88 0.0M
2023-06-09 40.50 40.50 37.68 38.00 0.0M
2023-06-08 40.77 40.77 38.35 39.72 0.1M
2023-06-07 36.80 40.20 36.80 40.15 0.1M
2023-06-06 33.90 36.99 33.90 36.90 0.1M
2023-06-05 36.15 36.25 33.76 33.98 0.1M
2023-06-02 33.13 35.90 33.13 35.75 0.1M
2023-06-01 33.22 34.62 32.39 32.71 0.1M
2023-05-31 31.44 33.69 31.44 33.47 0.2M
2023-05-30 33.02 33.45 31.24 32.10 0.1M
2023-05-26 35.51 35.91 33.23 33.35 0.1M
2023-05-25 36.87 36.87 35.02 35.69 0.0M
2023-05-24 37.06 37.81 36.04 37.50 0.0M
2023-05-23 37.05 37.75 35.79 37.31 0.1M
2023-05-22 36.32 37.79 36.12 36.81 0.1M
2023-05-19 37.33 37.80 35.96 36.43 0.1M
2023-05-18 35.60 36.54 34.67 36.24 0.1M
2023-05-17 35.18 35.80 34.34 35.24 0.1M
2023-05-16 37.15 37.39 35.23 35.27 0.1M
2023-05-15 34.80 37.83 34.75 37.37 0.1M
2023-05-12 33.55 34.89 33.23 34.76 0.1M
2023-05-11 33.28 33.91 32.47 33.71 0.1M
2023-05-10 36.00 36.62 33.95 33.97 0.1M
2023-05-09 40.06 41.25 35.56 35.71 0.2M
2023-05-08 41.84 42.96 41.69 42.45 0.1M
2023-05-05 40.74 42.01 40.51 41.69 0.1M
2023-05-04 40.70 40.91 39.65 40.37 0.1M
2023-05-03 40.34 42.21 39.21 40.83 0.2M
2023-05-02 44.05 44.08 40.00 40.38 0.1M
2023-05-01 41.81 44.23 41.81 44.09 0.1M
2023-04-28 41.03 42.80 40.58 42.01 0.1M
2023-04-27 41.88 41.89 40.07 41.63 0.1M
2023-04-26 42.81 43.78 41.25 42.29 0.1M
2023-04-25 45.24 45.59 42.48 42.86 0.1M
2023-04-24 45.53 46.70 44.50 45.33 0.1M
2023-04-21 45.83 46.86 44.79 46.47 0.1M
2023-04-20 44.80 46.98 43.37 45.47 0.1M
2023-04-19 43.36 45.48 43.17 44.83 0.1M
2023-04-18 43.90 44.00 42.05 43.07 0.0M
2023-04-17 46.70 46.75 43.08 43.51 0.1M
2023-04-14 45.26 47.02 44.50 46.24 0.1M
2023-04-13 45.09 45.70 43.11 44.49 0.1M
2023-04-12 46.73 47.00 44.58 44.91 0.1M
2023-04-11 44.59 47.79 44.00 45.61 0.1M
2023-04-10 42.87 44.00 41.69 43.88 0.1M
2023-04-06 44.62 44.90 43.25 43.33 0.1M
2023-04-05 43.84 44.58 43.00 44.13 0.1M
2023-04-04 43.00 45.00 42.27 43.81 0.1M
2023-04-03 40.00 42.93 39.30 42.60 0.1M
2023-03-31 36.00 38.85 36.00 38.06 0.1M
2023-03-30 37.02 38.00 34.44 35.27 0.1M
2023-03-29 35.23 37.50 34.55 37.05 0.1M
2023-03-28 33.87 35.23 33.84 34.69 0.0M
2023-03-27 33.83 33.90 32.72 33.60 0.0M
2023-03-24 32.10 33.00 32.00 32.96 0.0M
2023-03-23 32.56 33.98 32.10 32.65 0.0M
2023-03-22 33.50 33.99 32.27 32.56 0.0M
2023-03-21 32.16 33.52 31.77 33.33 0.0M
2023-03-20 31.55 32.29 30.76 31.85 0.0M
2023-03-17 31.49 32.13 29.65 31.20 0.1M
2023-03-16 30.00 32.36 29.51 31.50 0.0M
2023-03-15 31.99 31.99 29.84 30.36 0.0M
2023-03-14 33.15 34.52 32.01 32.54 0.0M
2023-03-13 32.75 34.00 32.50 33.13 0.0M
2023-03-10 34.29 34.54 32.65 33.16 0.0M
2023-03-09 35.00 35.00 32.50 33.62 0.0M
2023-03-08 33.63 34.78 32.85 33.84 0.0M
2023-03-07 34.88 35.25 32.73 33.32 0.1M
2023-03-06 32.51 33.88 31.94 33.24 0.0M
2023-03-03 32.77 33.72 32.01 33.07 0.0M
2023-03-02 31.20 32.90 31.00 32.62 0.0M
2023-03-01 30.82 31.54 30.47 31.07 0.0M
2023-02-28 30.07 31.80 30.03 30.60 0.0M
2023-02-27 30.88 30.88 29.28 29.72 0.0M
2023-02-24 29.96 30.67 29.05 30.32 0.0M
2023-02-23 30.15 30.47 29.31 30.11 0.0M
2023-02-22 30.04 30.40 28.50 29.30 0.0M
2023-02-21 31.00 31.28 29.84 29.85 0.0M
2023-02-17 31.87 31.87 30.50 31.36 0.0M
2023-02-16 31.07 31.99 31.01 31.76 0.0M
2023-02-15 32.20 32.56 30.66 31.67 0.0M
2023-02-14 33.79 33.88 32.05 32.21 0.0M
2023-02-13 32.35 34.75 32.35 33.96 0.1M
2023-02-10 31.44 32.88 31.23 32.41 0.0M
2023-02-09 32.32 32.79 31.05 31.23 0.1M
2023-02-08 33.06 33.06 31.86 32.39 0.0M
2023-02-07 31.30 32.76 31.01 32.76 0.0M
2023-02-06 32.21 32.82 30.80 31.47 0.0M
2023-02-03 33.45 33.62 32.16 32.41 0.0M
2023-02-02 33.19 33.72 32.22 33.09 0.0M
2023-02-01 33.28 33.38 31.44 33.06 0.0M
2023-01-31 32.50 33.89 32.34 33.19 0.0M
2023-01-30 32.75 33.73 32.33 32.56 0.0M
2023-01-27 34.45 34.51 32.27 32.54 0.0M
2023-01-26 34.77 34.81 33.16 34.65 0.0M
2023-01-25 34.46 35.64 33.56 34.50 0.1M
2023-01-24 35.30 35.75 33.94 34.35 0.1M
2023-01-23 35.20 36.14 34.68 35.29 0.1M
2023-01-20 34.65 35.50 33.82 34.34 0.0M
2023-01-19 33.50 34.89 33.50 34.50 0.0M
2023-01-18 35.23 35.50 33.50 33.50 0.1M
2023-01-17 35.95 36.49 34.12 35.19 0.1M
2023-01-13 33.43 36.36 32.64 34.96 0.3M
2023-01-12 29.30 29.77 28.02 29.58 0.0M
2023-01-11 28.31 28.70 27.25 28.60 0.0M
2023-01-10 27.50 28.02 26.84 28.02 0.0M
2023-01-09 28.20 28.20 27.25 27.68 0.0M
2023-01-06 28.03 28.70 27.50 28.18 0.0M
2023-01-05 27.35 28.34 27.15 28.00 0.0M
2023-01-04 27.20 27.84 26.70 27.36 0.0M
2023-01-03 29.24 29.99 26.33 27.26 0.0M