ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.69	23.69	20.99	21.58	21.58	-9.10%	170,594
Feb 26, 2026	22.33	23.77	22.00	23.74	23.74	4.86%	1,457,597
Feb 25, 2026	22.24	22.94	21.04	22.64	22.64	11.31%	1,936,108
Feb 24, 2026	19.04	20.58	18.09	20.34	20.34	4.52%	1,083,224
Feb 23, 2026	21.15	21.29	19.25	19.46	19.46	-11.67%	1,221,186
Feb 20, 2026	21.48	23.10	21.46	22.03	22.03	1.52%	1,052,399
Feb 19, 2026	20.92	22.04	20.66	21.70	21.70	1.07%	821,409
Feb 18, 2026	21.31	23.28	20.85	21.47	21.47	-0.92%	1,083,411
Feb 17, 2026	20.96	22.38	20.21	21.67	21.67	-1.46%	1,591,915
Feb 13, 2026	20.19	22.58	19.53	21.99	21.99	13.47%	2,551,268
Feb 12, 2026	23.97	24.02	18.95	19.38	19.38	-17.57%	2,645,860
Feb 11, 2026	23.58	24.74	21.04	23.51	23.51	-18.40%	3,535,235
Feb 10, 2026	28.36	30.41	28.36	28.81	28.81	-1.84%	1,952,512
Feb 9, 2026	28.24	30.65	26.89	29.35	29.35	9.39%	1,753,267
Feb 6, 2026	23.91	27.76	23.59	26.83	26.83	27.58%	3,196,685
Feb 5, 2026	24.13	25.40	20.54	21.03	21.03	-21.38%	2,178,714
Feb 4, 2026	29.19	29.48	24.12	26.75	26.75	-13.32%	1,820,705
Feb 3, 2026	33.00	33.07	29.24	30.86	30.86	-6.31%	1,099,032
Feb 2, 2026	37.64	37.79	31.91	32.94	32.94	-19.19%	2,222,835
Jan 30, 2026	43.31	44.83	39.89	40.76	40.76	-3.85%	577,457
Jan 29, 2026	44.46	44.46	40.67	42.39	42.39	-3.99%	591,187
Jan 28, 2026	45.94	47.50	43.95	44.15	44.15	-3.77%	708,255
Jan 27, 2026	47.87	49.16	45.35	45.88	45.88	-3.29%	530,416
Jan 26, 2026	46.82	48.66	45.52	47.44	47.44	0.17%	405,848
Jan 23, 2026	47.32	50.42	47.03	47.36	47.36	0.98%	526,889
Jan 22, 2026	47.86	48.27	45.85	46.90	46.90	0.67%	397,395
Jan 21, 2026	46.15	48.80	45.72	46.59	46.59	0.15%	540,644
Jan 20, 2026	45.66	48.79	45.36	46.52	46.52	-5.45%	853,809
Jan 16, 2026	51.64	51.64	47.52	49.20	49.20	-3.26%	988,694
Jan 15, 2026	60.01	60.16	50.55	50.86	50.86	-15.43%	1,179,776
Jan 14, 2026	60.67	61.25	57.10	60.14	60.14	-0.76%	630,591
Jan 13, 2026	57.89	60.87	56.58	60.60	60.60	4.28%	542,361
Jan 12, 2026	55.24	60.00	55.00	58.11	58.11	3.84%	533,972
Jan 9, 2026	57.39	58.69	55.54	55.96	55.96	-0.23%	437,451
Jan 8, 2026	56.48	58.03	54.62	56.09	56.09	-2.87%	517,529
Jan 7, 2026	60.71	60.71	57.27	57.75	57.75	-7.79%	516,457
Jan 6, 2026	65.24	65.24	58.75	62.63	62.63	-2.54%	724,230
Jan 5, 2026	58.96	64.26	58.69	64.26	64.26	14.18%	817,816
Jan 2, 2026	56.72	57.12	51.73	56.28	56.28	3.95%	723,933
Dec 31, 2025	56.01	56.69	54.14	54.14	54.14	-4.65%	504,613
Dec 30, 2025	58.68	59.92	56.46	56.78	56.78	-3.29%	369,128
Dec 29, 2025	58.12	60.21	57.40	58.71	58.71	-1.29%	366,415
Dec 26, 2025	62.20	62.47	59.10	59.48	59.48	-4.06%	406,193
Dec 24, 2025	61.57	62.21	60.20	62.00	62.00	-3.59%	254,366
Dec 23, 2025	64.54	65.18	60.50	64.31	61.88	-3.39%	771,239
Dec 22, 2025	68.01	68.89	65.22	66.57	64.06	1.45%	533,619
Dec 19, 2025	63.79	67.27	62.35	65.62	63.15	7.01%	751,698
Dec 18, 2025	66.26	68.50	61.13	61.32	59.01	2.15%	1,013,977
Dec 17, 2025	65.75	69.40	59.86	60.03	57.77	-6.00%	1,258,479
Dec 16, 2025	60.56	65.14	60.02	63.86	61.45	7.29%	635,781