Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
1.190
-0.130 (-9.85%)
At close: Mar 20, 2026, 4:00 PM EDT
1.200
+0.010 (0.84%)
After-hours: Mar 20, 2026, 7:58 PM EDT
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.28 | 1.30 | 1.17 | 1.19 | 1.19 | -9.85% | 929,095 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.23 | 1.32 | 1.32 | -2.94% | 901,513 |
| Mar 18, 2026 | 1.45 | 1.55 | 1.31 | 1.36 | 1.36 | -6.21% | 1,190,126 |
| Mar 17, 2026 | 1.48 | 1.54 | 1.41 | 1.45 | 1.45 | -3.97% | 568,180 |
| Mar 16, 2026 | 1.44 | 1.59 | 1.42 | 1.51 | 1.51 | 0.67% | 908,168 |
| Mar 13, 2026 | 1.77 | 1.78 | 1.49 | 1.50 | 1.50 | -15.73% | 1,783,001 |
| Mar 12, 2026 | 2.14 | 2.15 | 1.72 | 1.78 | 1.78 | -1.66% | 9,612,972 |
| Mar 11, 2026 | 1.92 | 1.95 | 1.70 | 1.81 | 1.81 | -8.59% | 1,465,821 |
| Mar 10, 2026 | 2.22 | 2.23 | 1.61 | 1.98 | 1.98 | -12.78% | 2,159,746 |
| Mar 9, 2026 | 2.57 | 2.63 | 2.11 | 2.27 | 2.27 | -12.36% | 1,820,733 |
| Mar 6, 2026 | 2.95 | 3.11 | 2.54 | 2.59 | 2.59 | -11.00% | 2,614,386 |
| Mar 5, 2026 | 2.48 | 3.37 | 2.47 | 2.91 | 2.91 | 12.36% | 4,874,294 |
| Mar 4, 2026 | 2.70 | 2.73 | 2.36 | 2.59 | 2.59 | -3.72% | 3,241,633 |
| Mar 3, 2026 | 3.39 | 3.40 | 2.68 | 2.69 | 2.69 | -24.86% | 5,199,966 |
| Mar 2, 2026 | 4.61 | 4.71 | 2.92 | 3.58 | 3.58 | -11.60% | 18,315,291 |
| Feb 27, 2026 | 4.16 | 4.20 | 3.91 | 4.05 | 4.05 | 4.65% | 1,881,448 |
| Feb 26, 2026 | 3.99 | 4.41 | 3.81 | 3.87 | 3.87 | -2.76% | 1,098,264 |
| Feb 25, 2026 | 3.97 | 4.05 | 3.80 | 3.98 | 3.98 | -0.62% | 230,604 |
| Feb 24, 2026 | 4.01 | 4.14 | 3.73 | 4.01 | 4.01 | 0.88% | 484,809 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 3.97 | 3.97 | -3.64% | 549,830 |
| Feb 20, 2026 | 4.11 | 4.29 | 3.91 | 4.12 | 4.12 | -3.51% | 706,036 |
| Feb 19, 2026 | 4.80 | 5.29 | 3.90 | 4.27 | 4.27 | 0.47% | 2,264,618 |
| Feb 18, 2026 | 4.13 | 4.75 | 4.11 | 4.25 | 4.25 | 10.68% | 879,702 |
| Feb 17, 2026 | 3.79 | 4.01 | 3.60 | 3.84 | 3.84 | -6.34% | 365,403 |
| Feb 13, 2026 | 3.74 | 4.20 | 3.68 | 4.10 | 4.10 | 7.89% | 238,582 |
| Feb 12, 2026 | 4.05 | 4.07 | 3.67 | 3.80 | 3.80 | -7.09% | 151,738 |
| Feb 11, 2026 | 4.12 | 4.26 | 3.96 | 4.09 | 4.09 | 0.99% | 251,152 |
| Feb 10, 2026 | 4.09 | 4.28 | 3.91 | 4.05 | 4.05 | -0.49% | 246,547 |
| Feb 9, 2026 | 4.18 | 4.28 | 4.00 | 4.07 | 4.07 | -5.90% | 400,618 |
| Feb 6, 2026 | 3.67 | 4.47 | 3.55 | 4.33 | 4.33 | 17.85% | 445,061 |
| Feb 5, 2026 | 3.88 | 4.10 | 3.57 | 3.67 | 3.67 | -7.32% | 205,314 |
| Feb 4, 2026 | 3.89 | 4.51 | 3.69 | 3.96 | 3.96 | -0.25% | 509,887 |
| Feb 3, 2026 | 3.71 | 4.23 | 3.40 | 3.97 | 3.97 | 6.43% | 374,554 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.69 | 3.73 | 3.73 | -20.30% | 289,684 |
| Jan 30, 2026 | 4.91 | 4.91 | 4.00 | 4.68 | 4.68 | -4.10% | 373,212 |
| Jan 29, 2026 | 4.87 | 5.00 | 4.34 | 4.88 | 4.88 | 2.74% | 479,101 |
| Jan 28, 2026 | 4.50 | 4.75 | 4.27 | 4.75 | 4.75 | 8.94% | 289,799 |
| Jan 27, 2026 | 4.18 | 4.39 | 3.60 | 4.36 | 4.36 | 4.81% | 403,700 |
| Jan 26, 2026 | 4.04 | 4.30 | 3.61 | 4.16 | 4.16 | 2.97% | 302,668 |
| Jan 23, 2026 | 3.71 | 4.19 | 3.65 | 4.04 | 4.04 | 11.29% | 463,178 |
| Jan 22, 2026 | 3.44 | 3.66 | 3.35 | 3.63 | 3.63 | 4.61% | 174,137 |
| Jan 21, 2026 | 3.34 | 3.50 | 3.30 | 3.47 | 3.47 | 3.89% | 127,783 |
| Jan 20, 2026 | 3.30 | 3.43 | 3.15 | 3.34 | 3.34 | -0.89% | 138,593 |
| Jan 16, 2026 | 3.29 | 3.42 | 3.17 | 3.37 | 3.37 | 2.43% | 180,299 |
| Jan 15, 2026 | 3.42 | 3.46 | 3.15 | 3.29 | 3.29 | -12.27% | 442,211 |
| Jan 14, 2026 | 3.55 | 4.10 | 3.47 | 3.75 | 3.75 | 8.07% | 803,951 |
| Jan 13, 2026 | 3.44 | 3.90 | 3.31 | 3.47 | 3.47 | 0.87% | 608,809 |
| Jan 12, 2026 | 3.40 | 3.64 | 3.23 | 3.44 | 3.44 | 1.78% | 359,221 |
| Jan 9, 2026 | 3.73 | 3.74 | 3.26 | 3.38 | 3.38 | -8.15% | 400,700 |
| Jan 8, 2026 | 3.36 | 3.89 | 3.32 | 3.68 | 3.68 | 6.36% | 599,549 |