ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	69.33	73.69	66.74	73.49	73.49	6.06%	1,078,127
Aug 14, 2025	65.70	70.10	64.09	69.29	69.29	3.08%	1,412,327
Aug 13, 2025	75.57	76.20	65.00	67.22	67.22	-9.13%	2,498,679
Aug 12, 2025	75.27	78.50	72.76	73.97	73.97	0.79%	1,296,572
Aug 11, 2025	76.80	78.22	73.02	73.39	73.39	-1.79%	1,365,527
Aug 8, 2025	70.65	77.58	70.15	74.73	74.73	6.19%	1,672,048
Aug 7, 2025	66.37	72.10	65.80	70.38	70.38	10.22%	1,642,395
Aug 6, 2025	62.19	64.03	58.45	63.85	63.85	0.47%	1,187,174
Aug 5, 2025	64.09	65.71	60.86	63.55	63.55	-1.63%	1,205,764
Aug 4, 2025	58.79	65.10	54.17	64.60	64.60	12.84%	1,419,897
Aug 1, 2025	54.63	62.79	49.57	57.25	57.25	-6.47%	2,410,194
Jul 31, 2025	62.19	68.48	58.76	61.21	61.21	-6.05%	2,029,607
Jul 30, 2025	62.17	66.46	61.77	65.15	65.15	5.54%	1,268,587
Jul 29, 2025	65.79	66.60	61.23	61.73	61.73	-6.53%	882,977
Jul 28, 2025	65.03	66.34	63.42	66.04	66.04	3.67%	831,341
Jul 25, 2025	59.70	65.44	59.19	63.70	63.70	5.38%	1,206,741
Jul 24, 2025	61.45	61.57	58.41	60.45	60.45	0.05%	726,353
Jul 23, 2025	60.72	61.06	58.78	60.42	60.42	0.19%	829,700
Jul 22, 2025	62.73	65.06	56.57	60.31	60.31	-4.96%	1,670,335
Jul 21, 2025	69.50	70.85	63.22	63.45	63.45	-9.80%	2,042,978
Jul 18, 2025	69.78	74.79	66.82	70.34	70.34	8.15%	2,667,918
Jul 17, 2025	62.78	66.47	61.75	65.04	65.04	3.88%	1,554,012
Jul 16, 2025	58.61	63.98	58.30	62.61	62.61	7.67%	2,866,380
Jul 15, 2025	57.62	60.10	55.38	58.15	58.15	-0.94%	1,771,859
Jul 14, 2025	59.84	60.84	57.48	58.70	58.70	3.44%	2,087,655
Jul 11, 2025	55.75	60.50	55.74	56.75	56.75	-0.96%	2,337,264
Jul 10, 2025	54.26	57.35	51.60	57.30	57.30	8.80%	2,235,285
Jul 9, 2025	50.92	52.80	49.71	52.67	52.67	6.91%	1,719,311
Jul 8, 2025	53.86	56.63	48.60	49.26	49.26	-4.59%	2,204,845
Jul 7, 2025	51.63	54.08	49.30	51.63	51.63	-1.47%	1,287,788
Jul 3, 2025	54.10	54.21	50.10	52.40	52.40	-8.12%	2,069,897
Jul 2, 2025	49.54	60.16	49.26	57.03	57.03	11.47%	4,469,056
Jul 1, 2025	53.89	58.46	47.90	51.16	51.16	-2.22%	3,799,832
Jun 30, 2025	44.20	52.87	44.19	52.32	52.32	25.41%	3,550,352
Jun 27, 2025	43.30	43.49	40.55	41.72	41.72	-3.63%	1,468,013
Jun 26, 2025	42.05	43.50	41.30	43.29	43.29	4.41%	812,586
Jun 25, 2025	43.77	44.24	40.60	41.46	41.46	1.99%	1,676,451
Jun 24, 2025	36.96	41.01	36.00	40.65	40.65	15.35%	1,610,740
Jun 23, 2025	36.96	38.08	33.69	35.24	35.24	-6.18%	1,623,186
Jun 20, 2025	37.56	38.42	35.02	37.56	37.56	0.21%	1,451,509
Jun 18, 2025	34.50	37.86	34.01	37.48	37.48	8.73%	1,547,509
Jun 17, 2025	35.62	36.37	32.46	34.47	34.47	-4.44%	1,180,894
Jun 16, 2025	33.44	36.25	33.10	36.07	36.07	11.36%	1,262,776
Jun 13, 2025	31.91	34.44	31.58	32.39	32.39	-3.60%	1,238,871
Jun 12, 2025	33.37	35.19	33.01	33.60	33.60	-2.89%	1,066,024
Jun 11, 2025	33.01	35.03	32.27	34.60	34.60	6.56%	2,044,796
Jun 10, 2025	33.33	34.36	30.86	32.47	32.47	-1.99%	2,182,758
Jun 9, 2025	32.20	33.48	28.81	33.13	33.13	-5.13%	2,731,602
Jun 6, 2025	34.47	37.31	33.09	34.92	34.92	6.95%	3,595,100
Jun 5, 2025	33.50	36.40	31.46	32.65	32.65	0.62%	2,879,413