ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	15.49	16.40	15.10	15.43	-	0.78%	2,198,785
May 6, 2025	13.88	15.41	13.54	15.31	15.31	2.96%	1,836,444
May 5, 2025	14.42	15.08	13.36	14.87	14.87	-2.30%	2,102,724
May 2, 2025	14.23	16.13	14.13	15.22	15.22	8.17%	3,698,183
May 1, 2025	17.00	17.04	14.05	14.07	14.07	-10.78%	5,557,329
Apr 30, 2025	14.00	16.18	13.80	15.77	15.77	-0.76%	3,439,446
Apr 29, 2025	15.86	16.15	15.31	15.89	15.89	1.73%	1,825,940
Apr 28, 2025	16.65	16.98	14.82	15.62	15.62	-2.07%	3,547,411
Apr 25, 2025	15.62	16.26	15.34	15.95	15.95	5.56%	1,462,540
Apr 24, 2025	13.27	15.22	13.27	15.11	15.11	15.26%	1,958,698
Apr 23, 2025	13.43	14.51	12.88	13.11	13.11	12.44%	2,034,914
Apr 22, 2025	11.15	12.34	11.03	11.66	11.66	10.94%	1,921,732
Apr 21, 2025	11.00	11.41	10.15	10.51	10.51	-6.24%	1,236,355
Apr 17, 2025	11.19	11.54	10.67	11.21	11.21	2.09%	1,090,976
Apr 16, 2025	11.66	12.41	10.65	10.98	10.98	-15.54%	2,020,126
Apr 15, 2025	12.99	13.85	12.76	13.00	13.00	0.08%	1,584,733
Apr 14, 2025	13.56	13.56	12.09	12.99	12.99	1.72%	2,414,176
Apr 11, 2025	11.08	12.81	10.81	12.77	12.77	15.25%	2,894,047
Apr 10, 2025	10.89	11.96	9.51	11.08	11.08	-8.20%	3,983,706
Apr 9, 2025	7.93	12.24	7.93	12.07	12.07	47.92%	6,529,881
Apr 8, 2025	9.65	10.02	7.65	8.16	8.16	-7.90%	3,861,403
Apr 7, 2025	6.27	9.62	6.05	8.86	8.86	5.73%	6,356,324
Apr 4, 2025	8.92	9.31	6.80	8.38	8.38	-19.81%	6,933,002
Apr 3, 2025	10.23	11.40	9.93	10.45	10.45	-20.59%	3,741,991
Apr 2, 2025	11.99	13.74	11.89	13.16	13.16	2.17%	2,307,176
Apr 1, 2025	12.68	13.59	11.95	12.88	12.88	2.63%	1,598,134
Mar 31, 2025	11.41	12.74	10.86	12.55	12.55	-1.34%	1,818,966
Mar 28, 2025	13.18	13.45	11.89	12.72	12.72	-9.79%	2,010,374
Mar 27, 2025	14.11	15.11	13.60	14.10	14.10	-3.36%	3,132,606
Mar 26, 2025	16.89	16.89	13.94	14.59	14.59	-14.28%	3,457,075
Mar 25, 2025	17.35	18.20	16.31	17.02	17.02	-0.58%	2,068,422
Mar 24, 2025	15.92	17.56	15.69	17.12	17.12	17.74%	1,673,532
Mar 21, 2025	12.98	14.74	12.69	14.54	14.54	3.05%	1,657,312
Mar 20, 2025	13.15	14.46	13.02	14.11	14.11	3.90%	1,946,443
Mar 19, 2025	12.39	14.18	12.02	13.58	13.58	13.55%	1,832,222
Mar 18, 2025	12.32	12.88	11.20	11.96	11.96	-9.33%	1,727,405
Mar 17, 2025	11.63	13.68	11.38	13.19	13.19	14.20%	2,191,600
Mar 14, 2025	10.54	11.64	10.34	11.55	11.55	17.62%	1,984,727
Mar 13, 2025	11.22	11.33	9.73	9.82	9.82	-14.61%	1,791,069
Mar 12, 2025	11.58	11.92	10.38	11.50	11.50	13.97%	1,673,171
Mar 11, 2025	10.02	11.18	9.68	10.09	10.09	3.49%	2,180,515
Mar 10, 2025	13.71	13.76	9.46	9.75	9.75	-39.59%	2,743,872
Mar 7, 2025	15.58	16.72	13.60	16.14	16.14	-1.82%	1,269,292
Mar 6, 2025	17.50	19.50	16.32	16.44	16.44	-13.70%	926,151
Mar 5, 2025	17.85	19.16	16.60	19.05	19.05	8.61%	686,174
Mar 4, 2025	16.77	19.14	14.50	17.54	17.54	-3.78%	1,602,872
Mar 3, 2025	24.78	24.78	17.96	18.23	18.23	-12.23%	1,009,753
Feb 28, 2025	19.50	21.63	18.86	20.77	20.77	4.79%	615,121
Feb 27, 2025	22.52	23.10	19.49	19.82	19.82	-3.60%	925,782
Feb 26, 2025	18.52	21.07	18.11	20.56	20.56	17.22%	688,982