Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
1.210
-0.160 (-11.68%)
At close: Oct 24, 2025, 4:00 PM EDT
1.200
-0.010 (-0.83%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Robin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.211.271.191.211.21-11.68%4,550,323
Oct 23, 20251.601.751.351.371.377.87%49,139,188
Oct 22, 20251.241.291.211.271.271.60%9,810,226
Oct 21, 20251.281.281.241.251.25-3.10%284,906
Oct 20, 20251.271.291.261.291.293.20%150,704
Oct 17, 20251.261.291.241.251.25-1.57%314,004
Oct 16, 20251.291.301.261.271.27-0.78%360,480
Oct 15, 20251.301.311.261.281.28-0.78%355,471
Oct 14, 20251.281.301.261.291.290.78%410,193
Oct 13, 20251.301.301.271.281.280.79%215,202
Oct 10, 20251.291.301.261.271.27-3.05%441,257
Oct 9, 20251.311.321.281.311.31-0.76%325,192
Oct 8, 20251.311.351.301.321.321.54%245,093
Oct 7, 20251.341.341.301.301.30-2.99%473,584
Oct 6, 20251.401.431.341.341.34-2.19%602,569
Oct 3, 20251.331.401.331.371.371.48%682,027
Oct 2, 20251.351.371.321.351.350.75%478,442
Oct 1, 20251.301.361.301.341.343.08%585,638
Sep 30, 20251.301.331.271.301.300.78%367,077
Sep 29, 20251.271.301.261.291.291.57%319,606
Sep 26, 20251.251.311.251.271.27-0.78%986,734
Sep 25, 20251.291.331.251.281.28-0.78%1,047,637
Sep 24, 20251.311.321.271.291.29-1.53%797,422
Sep 23, 20251.331.361.301.311.31-4.38%751,997
Sep 22, 20251.331.381.311.371.373.01%723,234
Sep 19, 20251.331.331.291.331.331.53%673,445
Sep 18, 20251.291.331.291.311.31-0.76%710,652
Sep 17, 20251.301.331.291.321.320.76%859,259
Sep 16, 20251.261.341.261.311.312.34%1,078,643
Sep 15, 20251.341.361.231.281.28-5.88%2,059,054
Sep 12, 20251.481.481.361.361.36-4.90%3,047,671
Sep 11, 20251.391.491.321.431.43-37.83%15,420,383
Sep 10, 20253.644.992.162.302.3021.05%63,430,033
Sep 9, 20251.832.001.821.901.902.98%183,406
Sep 8, 20251.881.881.821.851.85-1.86%100,591
Sep 5, 20251.921.921.871.881.88-1.05%44,387
Sep 4, 20251.891.931.821.901.900.53%74,217
Sep 3, 20251.921.941.881.891.89-83,804
Sep 2, 20251.951.961.881.891.89-4.06%73,958
Aug 29, 20251.951.991.911.971.971.03%73,788
Aug 28, 20252.002.001.951.951.95-1.52%58,165
Aug 27, 20251.971.991.951.981.98-1.00%47,868
Aug 26, 20252.022.041.982.002.001.01%61,329
Aug 25, 20251.992.071.941.981.98-0.50%126,975
Aug 22, 20251.942.041.921.991.993.11%110,638
Aug 21, 20251.871.931.811.931.933.76%62,006
Aug 20, 20251.871.891.811.861.86-1.59%93,880
Aug 19, 20252.012.081.871.891.89-7.80%183,499
Aug 18, 20252.022.182.002.052.053.54%265,757
Aug 15, 20251.962.051.911.981.981.02%137,641