ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	37.56	38.42	35.02	37.56	37.56	0.21%	1,438,471
Jun 18, 2025	34.50	37.86	34.01	37.48	37.48	8.73%	1,547,509
Jun 17, 2025	35.62	36.37	32.46	34.47	34.47	-4.44%	1,180,894
Jun 16, 2025	33.44	36.25	33.10	36.07	36.07	11.36%	1,262,776
Jun 13, 2025	31.91	34.44	31.58	32.39	32.39	-3.60%	1,238,871
Jun 12, 2025	33.37	35.19	33.01	33.60	33.60	-2.89%	1,066,024
Jun 11, 2025	33.01	35.03	32.27	34.60	34.60	6.56%	2,044,796
Jun 10, 2025	33.33	34.36	30.86	32.47	32.47	-1.99%	2,182,758
Jun 9, 2025	32.20	33.48	28.81	33.13	33.13	-5.13%	2,731,602
Jun 6, 2025	34.47	37.31	33.09	34.92	34.92	6.95%	3,595,100
Jun 5, 2025	33.50	36.40	31.46	32.65	32.65	0.62%	2,879,413
Jun 4, 2025	33.09	33.09	31.42	32.45	32.45	1.66%	1,335,298
Jun 3, 2025	30.35	32.77	29.66	31.92	31.92	10.79%	2,073,342
Jun 2, 2025	27.06	28.94	26.63	28.81	28.81	5.84%	1,480,369
May 30, 2025	25.14	27.52	24.78	27.22	27.22	6.58%	914,685
May 29, 2025	27.64	27.64	25.29	25.54	25.54	-3.62%	753,617
May 28, 2025	27.40	27.71	26.27	26.50	26.50	-2.93%	745,282
May 27, 2025	26.52	28.15	25.58	27.30	27.30	9.29%	1,910,164
May 23, 2025	24.67	26.09	24.61	24.98	24.98	-5.56%	1,007,953
May 22, 2025	26.58	27.29	25.58	26.45	26.45	3.24%	974,947
May 21, 2025	25.84	28.12	25.26	25.62	25.62	-3.50%	1,517,716
May 20, 2025	25.84	26.82	25.29	26.55	26.55	2.08%	1,120,841
May 19, 2025	22.26	26.06	22.26	26.01	26.01	8.01%	1,378,548
May 16, 2025	23.48	24.36	23.11	24.08	24.08	3.39%	1,066,266
May 15, 2025	22.99	23.40	20.96	23.29	23.29	-2.18%	1,793,789
May 14, 2025	24.77	25.73	23.63	23.81	23.81	-3.80%	1,929,488
May 13, 2025	22.09	25.42	22.09	24.75	24.75	17.52%	1,912,355
May 12, 2025	22.22	22.35	19.98	21.06	21.06	10.15%	2,138,473
May 9, 2025	19.38	20.26	18.48	19.12	19.12	2.03%	2,167,403
May 8, 2025	17.14	19.21	17.14	18.74	18.74	16.25%	3,731,517
May 7, 2025	15.33	16.42	15.08	16.12	16.12	5.29%	2,530,628
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