ROBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.99	32.86	29.20	29.20	29.20	-10.35%	695,249
Aug 27, 2026	33.15	33.90	31.33	32.57	32.57	2.10%	86,312
Aug 26, 2026	32.84	33.60	31.71	31.90	31.90	-6.09%	404,337
Aug 25, 2026	30.61	34.16	28.89	33.97	33.97	16.18%	137,236
Aug 24, 2026	31.29	32.47	29.02	29.24	29.24	-8.48%	1,033,242
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
Jul 9, 2026	37.16	40.85	36.88	39.22	39.22	2.62%	682,663
Jul 8, 2026	36.11	38.50	35.14	38.22	38.22	1.46%	679,687
Jul 7, 2026	39.55	41.06	37.54	37.67	37.67	-8.14%	1,255,506
Jul 6, 2026	37.11	41.69	36.92	41.01	41.01	8.41%	950,979
Jul 2, 2026	37.89	42.56	36.64	37.83	37.83	7.32%	1,634,308
Jul 1, 2026	30.30	35.77	30.30	35.25	35.25	16.88%	1,244,060
Jun 30, 2026	31.20	31.87	29.85	30.16	30.16	-3.08%	625,522
Jun 29, 2026	30.52	31.73	28.92	31.12	31.12	6.14%	514,618
Jun 26, 2026	26.11	29.70	26.11	29.32	29.32	11.36%	711,721
Jun 25, 2026	29.75	29.75	26.00	26.33	26.33	-8.07%	675,761
Jun 24, 2026	31.96	33.00	28.03	28.64	28.64	-11.66%	937,248
Jun 23, 2026	31.26	34.16	30.97	32.42	32.42	-4.60%	1,008,500
Jun 22, 2026	35.54	38.33	33.75	33.99	33.99	-4.80%	1,045,596
Jun 18, 2026	35.59	36.22	32.63	35.70	35.70	5.59%	1,132,150