ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.23	37.21	31.90	36.89	36.89	18.43%	1,559,823
Sep 17, 2026	29.65	31.98	29.10	31.15	31.15	9.88%	117,820
Sep 16, 2026	31.64	32.10	26.75	28.35	28.35	-10.71%	1,334,123
Sep 15, 2026	32.68	33.19	29.10	31.75	31.75	-6.78%	1,131,240
Sep 14, 2026	32.80	35.29	32.80	34.06	34.06	2.81%	818,316
Sep 11, 2026	33.81	35.31	32.20	33.13	33.13	-1.22%	807,053
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
Aug 20, 2026	28.26	28.59	24.36	25.12	25.12	-1.49%	1,117,633
Aug 19, 2026	23.98	27.33	23.68	25.50	25.50	9.49%	1,171,190
Aug 18, 2026	24.38	24.93	23.27	23.29	23.29	-9.83%	410,729
Aug 17, 2026	25.29	26.22	24.63	25.83	25.83	1.18%	335,531
Aug 14, 2026	26.72	27.07	25.46	25.53	25.53	-7.60%	461,469
Aug 13, 2026	26.11	28.18	26.11	27.63	27.63	8.99%	635,452
Aug 12, 2026	26.23	26.50	24.56	25.35	25.35	1.24%	510,112
Aug 11, 2026	25.26	25.35	24.20	25.04	25.04	-0.44%	402,712
Aug 10, 2026	24.47	25.39	24.00	25.15	25.15	2.61%	322,557
Aug 7, 2026	24.29	25.75	24.13	24.51	24.51	5.56%	502,202
Aug 6, 2026	23.32	24.21	22.98	23.22	23.22	-4.64%	348,065
Aug 5, 2026	25.03	25.73	24.06	24.35	24.35	-1.26%	346,558
Aug 4, 2026	24.29	25.77	22.91	24.66	24.66	6.89%	956,015
Aug 3, 2026	21.34	24.05	20.67	23.07	23.07	8.36%	670,055
Jul 31, 2026	21.06	22.65	19.88	21.29	21.29	0.09%	835,036
Jul 30, 2026	23.51	24.23	21.10	21.27	21.27	-6.91%	1,089,246
Jul 29, 2026	24.29	24.76	22.38	22.85	22.85	-6.81%	857,868
Jul 28, 2026	24.57	25.09	22.05	24.52	24.52	-6.05%	471,641
Jul 27, 2026	26.76	28.14	24.80	26.10	26.10	1.32%	424,443
Jul 24, 2026	28.74	28.74	24.68	25.76	25.76	-13.09%	625,645
Jul 23, 2026	29.85	31.17	28.43	29.64	29.64	-5.90%	488,616
Jul 22, 2026	31.58	32.89	31.40	31.50	31.50	-3.34%	256,968
Jul 21, 2026	30.71	33.66	30.63	32.59	32.59	13.87%	544,697
Jul 20, 2026	30.33	30.43	28.20	28.62	28.62	-1.48%	804,645
Jul 17, 2026	29.26	31.50	26.91	29.05	29.05	-11.19%	1,476,494
Jul 16, 2026	38.10	38.51	32.41	32.71	32.71	-16.83%	868,323
Jul 15, 2026	38.72	39.99	37.00	39.33	39.33	4.19%	614,613
Jul 14, 2026	36.60	38.04	35.02	37.75	37.75	6.07%	384,133
Jul 13, 2026	36.64	38.10	34.94	35.59	35.59	-3.78%	537,106
Jul 10, 2026	41.86	42.05	34.82	36.99	36.99	-5.69%	1,019,150