Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Oct 1, 2025, 4:00 PM EDT
1.330
-0.010 (-0.74%)
After-hours: Oct 1, 2025, 5:16 PM EDT

Robin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251.301.361.301.33-1.92%474,942
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
Aug 14, 20251.982.041.931.961.96-3.45%109,881
Aug 13, 20251.842.061.832.032.037.41%217,816
Aug 12, 20251.871.901.801.891.89-148,223
Aug 11, 20251.942.031.891.891.891.61%270,414
Aug 8, 20251.681.871.661.861.866.90%352,753
Aug 7, 20251.711.781.631.741.740.58%427,256
Aug 6, 20252.072.081.671.731.73-10.82%1,641,223
Aug 5, 20252.502.561.851.941.94-19.17%985,529
Aug 4, 20252.492.492.322.402.40-4.00%288,748
Aug 1, 20252.462.502.392.502.501.21%314,696
Jul 31, 20252.893.702.392.472.47-13.94%3,591,498
Jul 30, 20253.073.072.852.872.87-6.51%252,925
Jul 29, 20252.953.082.883.073.073.02%349,914
Jul 28, 20253.033.092.872.982.98-3.25%155,514
Jul 25, 20253.073.133.043.083.08-2.84%102,343
Jul 24, 20253.193.193.053.173.170.96%417,100
Jul 23, 20253.123.213.093.143.142.28%227,656