ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.57	19.62	17.81	18.33	18.33	-8.94%	1,231,641
Mar 19, 2026	19.00	20.61	18.75	20.13	20.13	-1.90%	655,300
Mar 18, 2026	21.25	21.82	20.46	20.52	20.52	-6.43%	851,926
Mar 17, 2026	20.86	22.09	20.86	21.93	21.93	5.64%	625,032
Mar 16, 2026	20.63	21.05	20.16	20.76	20.76	4.95%	872,685
Mar 13, 2026	21.70	22.03	19.44	19.78	19.78	-7.09%	1,483,922
Mar 12, 2026	22.09	22.30	20.75	21.29	21.29	-6.75%	603,725
Mar 11, 2026	22.44	23.43	21.68	22.83	22.83	0.40%	749,959
Mar 10, 2026	23.78	23.97	22.25	22.74	22.74	-2.24%	1,096,970
Mar 9, 2026	21.18	23.39	21.15	23.26	23.26	6.16%	1,072,279
Mar 6, 2026	22.36	23.03	21.52	21.91	21.91	-8.94%	1,155,994
Mar 5, 2026	25.06	26.59	22.82	24.06	24.06	-4.14%	2,371,354
Mar 4, 2026	23.58	26.00	23.55	25.10	25.10	16.74%	2,358,051
Mar 3, 2026	20.42	22.36	19.40	21.50	21.50	-7.41%	1,434,330
Mar 2, 2026	20.11	23.63	19.93	23.22	23.22	7.60%	1,334,832
Feb 27, 2026	21.94	22.69	20.97	21.58	21.58	-9.10%	1,090,351
Feb 26, 2026	22.33	23.77	22.00	23.74	23.74	4.86%	1,473,873
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