ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.65	17.72	16.27	17.63	17.63	-14.42%	1,184,371
Oct 29, 2026	19.91	20.97	19.44	20.60	20.60	0.29%	685,600
Oct 28, 2026	19.46	21.07	19.46	20.54	20.54	-6.97%	2,047,162
Oct 27, 2026	22.32	22.98	21.77	22.08	22.08	4.05%	1,306,190
Oct 26, 2026	21.93	21.95	20.69	21.22	21.22	-4.84%	459,355
Oct 23, 2026	22.90	23.47	22.19	22.30	22.30	-3.34%	363,225
Oct 22, 2026	23.69	25.47	22.58	23.07	23.07	-10.58%	610,069
Oct 21, 2026	25.43	26.33	24.28	25.80	25.80	7.68%	510,530
Oct 20, 2026	22.33	25.30	22.33	23.96	23.96	3.28%	386,196
Oct 19, 2026	25.08	25.41	23.12	23.20	23.20	-4.80%	438,417
Oct 16, 2026	26.41	27.19	23.62	24.37	24.37	-9.74%	400,435
Oct 15, 2026	23.73	27.18	22.23	27.00	27.00	5.63%	617,556
Oct 14, 2026	29.00	30.00	25.22	25.56	25.56	-17.04%	853,603
Oct 13, 2026	29.65	31.61	29.65	30.81	30.81	2.26%	699,052
Oct 12, 2026	29.91	30.54	29.40	30.13	30.13	0.30%	457,607
Oct 9, 2026	29.92	30.48	28.83	30.04	30.04	3.41%	314,724
Oct 8, 2026	29.33	30.29	27.98	29.05	29.05	-4.57%	435,929
Oct 7, 2026	29.95	30.76	29.30	30.44	30.44	-4.34%	586,374
Oct 6, 2026	33.77	34.29	31.71	31.82	31.82	-3.95%	842,377
Oct 5, 2026	33.37	33.82	32.23	33.13	33.13	2.44%	473,653
Oct 2, 2026	32.75	36.03	32.15	32.34	32.34	2.83%	1,047,055
Oct 1, 2026	32.12	32.96	31.18	31.45	31.45	-2.69%	645,454
Sep 30, 2026	38.15	38.75	31.97	32.32	32.32	-6.37%	1,289,719
Sep 29, 2026	35.96	36.13	33.71	34.52	34.52	-0.23%	313,009
Sep 28, 2026	35.41	36.86	34.36	34.60	34.60	-5.21%	350,928
Sep 25, 2026	37.88	37.88	35.22	36.50	36.50	-2.12%	372,005
Sep 24, 2026	36.90	39.04	36.34	37.29	37.29	-3.39%	428,815
Sep 23, 2026	38.33	41.07	38.32	38.60	38.60	-2.18%	730,538
Sep 22, 2026	38.65	40.71	38.38	39.46	39.46	1.28%	654,669
Sep 21, 2026	40.09	40.80	37.86	38.96	38.96	5.61%	963,706
Sep 18, 2026	33.23	37.21	31.90	36.89	36.89	18.43%	1,564,277
Sep 17, 2026	31.50	31.51	29.17	31.15	31.15	9.88%	956,798
Sep 16, 2026	31.64	32.10	26.75	28.35	28.35	-10.71%	1,340,851
Sep 15, 2026	32.68	33.19	29.10	31.75	31.75	-6.78%	1,143,079
Sep 14, 2026	32.80	35.29	32.80	34.06	34.06	2.81%	825,321
Sep 11, 2026	33.81	35.31	32.20	33.13	33.13	-1.22%	812,513
Sep 10, 2026	33.13	35.38	32.69	33.54	33.54	-3.59%	649,443
Sep 9, 2026	38.04	38.44	34.66	34.79	34.79	-3.52%	828,680
Sep 8, 2026	40.89	41.11	35.87	36.06	36.06	-7.85%	966,441
Sep 4, 2026	38.27	40.70	37.60	39.13	39.13	-4.14%	768,856
Sep 3, 2026	34.56	40.94	34.27	40.82	40.82	32.75%	2,290,517
Sep 2, 2026	28.81	30.95	27.90	30.75	30.75	6.70%	910,685
Sep 1, 2026	29.88	30.74	28.26	28.82	28.82	-2.34%	776,662
Aug 31, 2026	28.91	29.93	27.25	29.51	29.51	1.06%	836,625
Aug 28, 2026	31.99	32.86	29.20	29.20	29.20	-10.35%	698,615
Aug 27, 2026	33.17	33.90	31.21	32.57	32.57	2.10%	600,359
Aug 26, 2026	32.84	33.60	31.71	31.90	31.90	-6.09%	411,511
Aug 25, 2026	29.00	34.20	28.89	33.97	33.97	16.18%	887,475
Aug 24, 2026	31.29	32.47	29.02	29.24	29.24	-8.48%	1,039,304
Aug 21, 2026	28.17	32.79	27.01	31.95	31.95	27.19%	2,019,698