REPX(REPX)
REPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $35.91 | $36.48 | $35.30 | $35.48 | 140,545 |
| 7/23/2026 | $37.24 | $37.34 | $35.92 | $36.03 | 166,300 |
| 7/22/2026 | $35.91 | $36.36 | $35.70 | $36.17 | 128,955 |
| 7/21/2026 | $35.21 | $35.62 | $35.12 | $35.24 | 187,800 |
| 7/20/2026 | $35.00 | $35.72 | $34.62 | $35.00 | 165,188 |
| 7/17/2026 | $35.00 | $35.28 | $34.17 | $35.00 | 182,200 |
| 7/16/2026 | $34.40 | $34.84 | $34.40 | $34.74 | 138,444 |
| 7/15/2026 | $34.50 | $34.67 | $33.64 | $34.28 | 129,500 |
| 7/14/2026 | $34.68 | $34.68 | $33.93 | $34.36 | 187,509 |
| 7/13/2026 | $33.73 | $34.76 | $33.59 | $34.47 | 246,609 |
| 7/10/2026 | $33.30 | $33.53 | $32.75 | $33.13 | 195,042 |
| 7/9/2026 | $33.96 | $33.96 | $32.78 | $33.20 | 219,400 |
| 7/8/2026 | $34.17 | $34.32 | $32.95 | $33.78 | 206,206 |
| 7/7/2026 | $32.20 | $33.40 | $32.13 | $33.14 | 241,155 |
| 7/6/2026 | $32.15 | $32.80 | $31.65 | $31.75 | 165,000 |
| 7/2/2026 | $32.76 | $33.04 | $32.14 | $32.51 | 152,800 |
| 7/1/2026 | $32.89 | $33.56 | $32.06 | $32.32 | 305,433 |
| 6/30/2026 | $33.27 | $33.87 | $32.88 | $32.96 | 303,300 |
| 6/29/2026 | $33.68 | $34.12 | $33.00 | $33.25 | 238,700 |
| 6/26/2026 | $32.62 | $34.47 | $32.62 | $33.74 | 660,637 |
| 6/25/2026 | $32.52 | $32.97 | $32.47 | $32.80 | 167,800 |
| 6/24/2026 | $32.64 | $33.00 | $32.42 | $32.69 | 199,600 |
| 6/23/2026 | $33.14 | $33.86 | $33.00 | $33.35 | 176,700 |
| 6/22/2026 | $32.94 | $33.90 | $32.21 | $33.49 | 302,621 |
| 6/18/2026 | $33.32 | $33.42 | $32.10 | $32.82 | 665,810 |
| 6/17/2026 | $33.60 | $34.27 | $33.20 | $33.51 | 200,036 |
| 6/16/2026 | $33.08 | $33.66 | $32.50 | $33.37 | 257,449 |
| 6/15/2026 | $33.68 | $34.18 | $33.27 | $33.36 | 358,040 |
| 6/12/2026 | $34.61 | $35.79 | $34.32 | $35.26 | 183,200 |
| 6/11/2026 | $36.09 | $36.12 | $34.27 | $34.53 | 153,794 |
| 6/10/2026 | $35.27 | $36.63 | $35.14 | $35.89 | 230,221 |
| 6/9/2026 | $35.19 | $35.65 | $34.39 | $34.81 | 170,600 |
| 6/8/2026 | $35.03 | $36.09 | $34.93 | $35.67 | 202,639 |
| 6/5/2026 | $36.38 | $36.38 | $34.61 | $34.72 | 204,433 |
| 6/4/2026 | $35.05 | $36.35 | $35.05 | $36.28 | 217,711 |
| 6/3/2026 | $36.32 | $36.48 | $35.42 | $35.53 | 333,969 |
| 6/2/2026 | $35.20 | $36.44 | $35.01 | $36.04 | 253,100 |
| 6/1/2026 | $34.09 | $35.69 | $34.09 | $35.62 | 353,716 |
| 5/29/2026 | $34.50 | $34.99 | $33.06 | $33.26 | 577,611 |
| 5/28/2026 | $35.42 | $35.67 | $34.46 | $35.30 | 212,262 |
| 5/27/2026 | $35.17 | $35.90 | $34.72 | $35.12 | 287,086 |
| 5/26/2026 | $37.84 | $38.44 | $35.73 | $35.84 | 348,748 |
| 5/22/2026 | $37.41 | $38.62 | $37.25 | $38.60 | 236,409 |
| 5/21/2026 | $39.50 | $39.50 | $36.95 | $37.52 | 377,910 |
| 5/20/2026 | $38.07 | $41.50 | $38.07 | $38.77 | 515,661 |
| 5/19/2026 | $38.00 | $41.53 | $37.92 | $41.21 | 1.04M |
| 5/18/2026 | $37.20 | $37.96 | $36.62 | $37.71 | 420,100 |
| 5/15/2026 | $36.85 | $37.11 | $36.21 | $36.89 | 240,951 |
| 5/14/2026 | $36.19 | $36.80 | $35.92 | $36.38 | 331,418 |
| 5/13/2026 | $36.10 | $36.34 | $35.42 | $36.15 | 440,800 |
| 5/12/2026 | $35.26 | $36.64 | $34.86 | $36.35 | 483,300 |
| 5/11/2026 | $33.46 | $34.95 | $33.46 | $34.76 | 440,511 |
| 5/8/2026 | $34.23 | $34.41 | $33.17 | $33.24 | 369,600 |
| 5/7/2026 | $31.66 | $34.47 | $31.23 | $34.23 | 538,194 |
| 5/6/2026 | $35.45 | $35.90 | $33.30 | $33.42 | 507,600 |
| 5/5/2026 | $36.60 | $37.08 | $36.06 | $36.85 | 360,400 |
| 5/4/2026 | $36.34 | $36.89 | $35.88 | $36.56 | 321,199 |
| 5/1/2026 | $36.25 | $36.71 | $34.78 | $36.44 | 645,323 |
| 4/30/2026 | $35.94 | $36.36 | $35.40 | $36.17 | 280,984 |
| 4/29/2026 | $35.81 | $36.35 | $35.05 | $36.28 | 445,500 |
| 4/28/2026 | $36.17 | $36.36 | $35.52 | $35.79 | 342,500 |