REPX(REPX)
REPX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $38.07 | $41.50 | $38.07 | $38.77 | 483,679 |
| 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 |
| 4/27/2026 | $36.23 | $36.50 | $35.08 | $35.78 | 452,127 |
| 4/24/2026 | $36.06 | $36.25 | $34.96 | $35.30 | 340,563 |
| 4/23/2026 | $36.20 | $36.50 | $35.80 | $36.19 | 318,146 |
| 4/22/2026 | $35.03 | $36.40 | $34.80 | $36.16 | 500,800 |
| 4/21/2026 | $34.50 | $34.96 | $33.93 | $34.86 | 569,019 |
| 4/20/2026 | $33.71 | $34.22 | $33.36 | $33.85 | 418,927 |
| 4/17/2026 | $34.22 | $34.44 | $32.80 | $33.47 | 380,300 |
| 4/16/2026 | $34.40 | $35.58 | $34.28 | $35.47 | 394,614 |
| 4/15/2026 | $34.90 | $34.90 | $33.94 | $34.51 | 502,000 |
| 4/14/2026 | $38.25 | $38.25 | $34.72 | $34.86 | 915,300 |
| 4/13/2026 | $40.90 | $41.26 | $39.65 | $40.26 | 467,888 |
| 4/10/2026 | $39.66 | $39.97 | $38.46 | $39.54 | 324,200 |
| 4/9/2026 | $39.38 | $39.75 | $38.27 | $39.12 | 455,929 |
| 4/8/2026 | $35.86 | $40.00 | $35.07 | $39.22 | 615,300 |
| 4/7/2026 | $36.96 | $40.00 | $36.95 | $40.00 | 833,513 |
| 4/6/2026 | $36.67 | $36.96 | $36.09 | $36.84 | 305,917 |
| 4/2/2026 | $36.70 | $36.99 | $36.01 | $36.58 | 308,903 |
| 4/1/2026 | $35.50 | $36.25 | $34.18 | $35.65 | 596,332 |
| 3/31/2026 | $37.16 | $37.34 | $35.60 | $36.45 | 342,421 |
| 3/30/2026 | $37.53 | $37.53 | $36.67 | $36.71 | 246,257 |
| 3/27/2026 | $37.42 | $37.70 | $36.54 | $37.17 | 326,528 |
| 3/26/2026 | $36.59 | $37.70 | $36.40 | $37.45 | 324,700 |
| 3/25/2026 | $35.80 | $36.48 | $35.30 | $36.47 | 416,886 |
| 3/24/2026 | $34.84 | $36.40 | $34.69 | $36.11 | 321,101 |
| 3/23/2026 | $34.42 | $35.19 | $34.00 | $34.78 | 427,904 |
| 3/20/2026 | $34.16 | $35.32 | $33.95 | $34.97 | 664,612 |
| 3/19/2026 | $33.23 | $34.48 | $33.12 | $33.95 | 516,712 |
| 3/18/2026 | $33.85 | $34.35 | $33.28 | $33.49 | 436,916 |
| 3/17/2026 | $34.00 | $34.25 | $33.56 | $33.79 | 367,700 |
| 3/16/2026 | $33.23 | $33.95 | $32.37 | $33.67 | 520,280 |
| 3/13/2026 | $33.72 | $33.72 | $32.84 | $33.20 | 399,325 |
| 3/12/2026 | $33.50 | $34.32 | $33.25 | $33.79 | 666,810 |
| 3/11/2026 | $31.85 | $33.45 | $31.76 | $33.30 | 565,431 |
| 3/10/2026 | $32.36 | $32.50 | $31.40 | $32.05 | 526,877 |
| 3/9/2026 | $33.04 | $33.48 | $32.30 | $32.57 | 638,169 |
| 3/6/2026 | $32.15 | $33.48 | $31.33 | $33.01 | 1.24M |
| 3/5/2026 | $30.00 | $32.92 | $29.75 | $32.40 | 1.20M |
| 3/4/2026 | $29.19 | $29.78 | $28.71 | $29.65 | 195,800 |
| 3/3/2026 | $29.53 | $29.87 | $28.66 | $29.47 | 248,502 |
| 3/2/2026 | $30.00 | $30.25 | $28.93 | $29.45 | 239,800 |
| 2/27/2026 | $28.58 | $29.03 | $28.06 | $28.84 | 222,800 |
| 2/26/2026 | $27.40 | $28.41 | $27.02 | $28.41 | 217,911 |
| 2/25/2026 | $27.74 | $27.80 | $26.89 | $27.68 | 158,238 |
| 2/24/2026 | $27.71 | $27.88 | $27.19 | $27.63 | 155,500 |
| 2/23/2026 | $28.30 | $28.52 | $27.48 | $27.61 | 189,347 |
| 2/20/2026 | $28.39 | $28.81 | $28.07 | $28.30 | 228,038 |