Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
2.800
-0.024 (-0.84%)
May 14, 2025, 3:56 PM - Market open
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.80 | 3.00 | 2.76 | 2.90 | - | 2.69% | 6,414 |
| May 13, 2025 | 3.01 | 3.17 | 2.76 | 2.82 | 2.82 | -4.59% | 31,257 |
| May 12, 2025 | 2.84 | 3.20 | 2.84 | 2.96 | 2.96 | 4.96% | 20,126 |
| May 9, 2025 | 2.84 | 3.30 | 2.82 | 2.82 | 2.82 | -0.70% | 50,049 |
| May 8, 2025 | 2.47 | 2.96 | 2.43 | 2.84 | 2.84 | 19.33% | 82,327 |
| May 7, 2025 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -0.42% | 4,453 |
| May 6, 2025 | 2.41 | 2.57 | 2.39 | 2.39 | 2.39 | -1.65% | 11,041 |
| May 5, 2025 | 2.57 | 2.73 | 2.42 | 2.43 | 2.43 | -2.41% | 13,874 |
| May 2, 2025 | 2.59 | 2.73 | 2.41 | 2.49 | 2.49 | -4.96% | 14,151 |
| May 1, 2025 | 2.92 | 2.92 | 2.62 | 2.62 | 2.62 | -3.68% | 6,193 |
| Apr 30, 2025 | 2.67 | 2.90 | 2.67 | 2.72 | 2.72 | -0.91% | 8,859 |
| Apr 29, 2025 | 2.90 | 2.90 | 2.53 | 2.75 | 2.75 | -8.80% | 58,553 |
| Apr 28, 2025 | 2.89 | 3.09 | 2.84 | 3.01 | 3.01 | 3.79% | 7,437 |
| Apr 25, 2025 | 3.25 | 3.37 | 2.80 | 2.90 | 2.90 | -10.74% | 87,677 |
| Apr 24, 2025 | 3.09 | 3.40 | 2.93 | 3.25 | 3.25 | 8.30% | 146,014 |
| Apr 23, 2025 | 3.18 | 3.33 | 2.91 | 3.00 | 3.00 | -5.87% | 20,649 |
| Apr 22, 2025 | 3.38 | 3.65 | 3.00 | 3.19 | 3.19 | -10.73% | 47,257 |
| Apr 21, 2025 | 3.60 | 3.68 | 3.17 | 3.57 | 3.57 | -2.46% | 66,701 |
| Apr 17, 2025 | 3.50 | 3.74 | 2.81 | 3.66 | 3.66 | 3.98% | 108,722 |
| Apr 16, 2025 | 4.45 | 4.45 | 3.52 | 3.52 | 3.52 | -23.48% | 127,978 |