Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
0.8595
+0.0241 (2.88%)
At close: Dec 5, 2025, 4:00 PM EST
0.8402
-0.0193 (-2.25%)
After-hours: Dec 5, 2025, 7:50 PM EST
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.90 | 0.82 | 0.86 | 0.86 | 2.88% | 218,209 |
| Dec 4, 2025 | 0.77 | 0.85 | 0.77 | 0.84 | 0.84 | 8.14% | 260,919 |
| Dec 3, 2025 | 0.73 | 0.78 | 0.72 | 0.77 | 0.77 | 5.79% | 145,910 |
| Dec 2, 2025 | 0.81 | 0.83 | 0.72 | 0.73 | 0.73 | -10.00% | 289,126 |
| Dec 1, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.22% | 133,474 |
| Nov 28, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 0.89% | 75,244 |
| Nov 26, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 2.01% | 119,505 |
| Nov 25, 2025 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 4.29% | 121,941 |
| Nov 24, 2025 | 0.71 | 0.77 | 0.71 | 0.76 | 0.76 | 9.93% | 151,153 |
| Nov 21, 2025 | 0.68 | 0.72 | 0.67 | 0.69 | 0.69 | 2.58% | 191,124 |
| Nov 20, 2025 | 0.82 | 0.85 | 0.67 | 0.67 | 0.67 | -17.32% | 468,583 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -9.61% | 433,145 |
| Nov 18, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 2.15% | 192,640 |
| Nov 17, 2025 | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | -0.32% | 243,156 |
| Nov 14, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -1.67% | 363,969 |
| Nov 13, 2025 | 1.01 | 1.02 | 0.81 | 0.90 | 0.90 | -15.30% | 1,375,163 |
| Nov 12, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 465,558 |
| Nov 11, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 430,902 |
| Nov 10, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 390,623 |
| Nov 7, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 376,109 |
| Nov 6, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -6.61% | 454,475 |
| Nov 5, 2025 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 313,202 |
| Nov 4, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 418,187 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -4.80% | 447,065 |
| Oct 31, 2025 | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | 1.63% | 810,820 |
| Oct 30, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 870,711 |
| Oct 29, 2025 | 1.13 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 1,040,851 |
| Oct 28, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 1,580,904 |
| Oct 27, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 1,032,666 |
| Oct 24, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | -11.68% | 4,653,893 |
| Oct 23, 2025 | 1.60 | 1.75 | 1.35 | 1.37 | 1.37 | 7.87% | 49,139,188 |
| Oct 22, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 9,810,226 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 284,906 |
| Oct 20, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 150,704 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 314,004 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 360,480 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 355,471 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 410,193 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 215,202 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 441,257 |
| Oct 9, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 325,192 |
| Oct 8, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 245,093 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 473,584 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 602,569 |
| Oct 3, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 682,027 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 478,442 |
| Oct 1, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 585,638 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 367,077 |
| Sep 29, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 319,606 |
| Sep 26, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 986,734 |