Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
1.970
+0.010 (0.51%)
Aug 15, 2025, 10:26 AM - Market open
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.98 | 2.04 | 1.93 | 1.96 | 1.96 | -3.45% | 109,881 |
| Aug 13, 2025 | 1.84 | 2.06 | 1.83 | 2.03 | 2.03 | 7.41% | 217,816 |
| Aug 12, 2025 | 1.87 | 1.90 | 1.80 | 1.89 | 1.89 | - | 148,223 |
| Aug 11, 2025 | 1.94 | 2.03 | 1.89 | 1.89 | 1.89 | 1.61% | 270,414 |
| Aug 8, 2025 | 1.68 | 1.87 | 1.66 | 1.86 | 1.86 | 6.90% | 352,753 |
| Aug 7, 2025 | 1.71 | 1.78 | 1.63 | 1.74 | 1.74 | 0.58% | 427,256 |
| Aug 6, 2025 | 2.07 | 2.08 | 1.67 | 1.73 | 1.73 | -10.82% | 1,641,223 |
| Aug 5, 2025 | 2.50 | 2.56 | 1.85 | 1.94 | 1.94 | -19.17% | 985,529 |
| Aug 4, 2025 | 2.49 | 2.49 | 2.32 | 2.40 | 2.40 | -4.00% | 288,748 |
| Aug 1, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 1.21% | 314,696 |
| Jul 31, 2025 | 2.89 | 3.70 | 2.39 | 2.47 | 2.47 | -13.94% | 3,591,498 |
| Jul 30, 2025 | 3.07 | 3.07 | 2.85 | 2.87 | 2.87 | -6.51% | 252,925 |
| Jul 29, 2025 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 3.02% | 349,914 |
| Jul 28, 2025 | 3.03 | 3.09 | 2.87 | 2.98 | 2.98 | -3.25% | 155,514 |
| Jul 25, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | -2.84% | 102,343 |
| Jul 24, 2025 | 3.19 | 3.19 | 3.05 | 3.17 | 3.17 | 0.96% | 417,100 |
| Jul 23, 2025 | 3.12 | 3.21 | 3.09 | 3.14 | 3.14 | 2.28% | 227,656 |
| Jul 22, 2025 | 3.16 | 3.20 | 3.05 | 3.07 | 3.07 | -6.12% | 305,931 |
| Jul 21, 2025 | 3.34 | 3.52 | 3.22 | 3.27 | 3.27 | -2.10% | 345,530 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.10 | 3.34 | 3.34 | 3.41% | 448,559 |
| Jul 17, 2025 | 3.28 | 3.30 | 3.12 | 3.23 | 3.23 | -1.22% | 539,720 |
| Jul 16, 2025 | 3.16 | 3.40 | 3.11 | 3.27 | 3.27 | 1.55% | 542,187 |
| Jul 15, 2025 | 3.18 | 3.30 | 3.11 | 3.22 | 3.22 | 0.31% | 617,038 |
| Jul 14, 2025 | 3.40 | 3.71 | 3.13 | 3.21 | 3.21 | 2.88% | 3,055,496 |
| Jul 11, 2025 | 3.05 | 3.19 | 2.95 | 3.12 | 3.12 | 6.12% | 762,001 |
| Jul 10, 2025 | 2.88 | 3.20 | 2.82 | 2.94 | 2.94 | 5.38% | 858,088 |
| Jul 9, 2025 | 2.77 | 3.05 | 2.73 | 2.79 | 2.79 | 2.20% | 689,203 |
| Jul 8, 2025 | 2.84 | 3.02 | 2.71 | 2.73 | 2.73 | -2.15% | 561,159 |
| Jul 7, 2025 | 3.08 | 3.14 | 2.79 | 2.79 | 2.79 | -8.52% | 982,210 |
| Jul 3, 2025 | 3.18 | 3.30 | 3.03 | 3.05 | 3.05 | -3.17% | 466,862 |
| Jul 2, 2025 | 3.02 | 3.24 | 3.01 | 3.15 | 3.15 | 4.65% | 608,245 |
| Jul 1, 2025 | 3.05 | 3.26 | 3.01 | 3.01 | 3.01 | 0.33% | 549,339 |
| Jun 30, 2025 | 3.25 | 3.57 | 3.00 | 3.00 | 3.00 | -10.45% | 1,093,029 |
| Jun 27, 2025 | 3.60 | 3.78 | 3.31 | 3.35 | 3.35 | -8.47% | 960,237 |
| Jun 26, 2025 | 3.67 | 3.99 | 3.53 | 3.66 | 3.66 | -1.08% | 1,124,400 |
| Jun 25, 2025 | 3.50 | 4.40 | 3.00 | 3.70 | 3.70 | -23.71% | 5,234,168 |
| Jun 24, 2025 | 4.90 | 5.25 | 4.55 | 4.85 | 4.85 | -27.61% | 2,704,812 |
| Jun 23, 2025 | 7.98 | 8.43 | 6.25 | 6.70 | 6.70 | 9.48% | 15,844,439 |
| Jun 20, 2025 | 6.56 | 7.00 | 5.65 | 6.12 | 6.12 | -29.90% | 5,028,495 |
| Jun 18, 2025 | 8.23 | 10.10 | 7.51 | 8.73 | 8.73 | -17.56% | 11,401,932 |
| Jun 17, 2025 | 6.97 | 14.49 | 6.70 | 10.59 | 10.59 | 91.85% | 44,710,751 |
| Jun 16, 2025 | 7.40 | 7.40 | 5.27 | 5.52 | 5.52 | -60.57% | 5,160,341 |
| Jun 13, 2025 | 11.65 | 20.57 | 10.80 | 14.00 | 14.00 | 317.91% | 100,981,701 |
| Jun 12, 2025 | 3.20 | 3.60 | 2.88 | 3.35 | 3.35 | 9.12% | 294,863 |
| Jun 11, 2025 | 2.81 | 3.19 | 2.77 | 3.07 | 3.07 | 8.10% | 53,086 |
| Jun 10, 2025 | 2.80 | 2.86 | 2.74 | 2.84 | 2.84 | -0.14% | 4,483 |
| Jun 9, 2025 | 2.83 | 2.86 | 2.72 | 2.84 | 2.84 | 3.42% | 7,972 |
| Jun 6, 2025 | 2.72 | 2.86 | 2.72 | 2.75 | 2.75 | - | 3,016 |
| Jun 5, 2025 | 2.79 | 2.84 | 2.65 | 2.75 | 2.75 | 2.61% | 19,963 |
| Jun 4, 2025 | 2.75 | 2.79 | 2.62 | 2.68 | 2.68 | -0.74% | 7,242 |