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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.21 | 1.27 | 1.19 | 1.21 | 1.21 | -11.68% | 4,550,323 |
| Oct 23, 2025 | 1.60 | 1.75 | 1.35 | 1.37 | 1.37 | 7.87% | 49,139,188 |
| Oct 22, 2025 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 9,810,226 |
| Oct 21, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 284,906 |
| Oct 20, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 3.20% | 150,704 |
| Oct 17, 2025 | 1.26 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 314,004 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 360,480 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 355,471 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 410,193 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 215,202 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 441,257 |
| Oct 9, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 325,192 |
| Oct 8, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 245,093 |
| Oct 7, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 473,584 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 602,569 |
| Oct 3, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 682,027 |
| Oct 2, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 478,442 |
| Oct 1, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 585,638 |
| Sep 30, 2025 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 367,077 |
| Sep 29, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 319,606 |
| Sep 26, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 986,734 |
| Sep 25, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 1,047,637 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 797,422 |
| Sep 23, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 751,997 |
| Sep 22, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 723,234 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 673,445 |
| Sep 18, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 710,652 |
| Sep 17, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 859,259 |
| Sep 16, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 2.34% | 1,078,643 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | -5.88% | 2,059,054 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -4.90% | 3,047,671 |
| Sep 11, 2025 | 1.39 | 1.49 | 1.32 | 1.43 | 1.43 | -37.83% | 15,420,383 |
| Sep 10, 2025 | 3.64 | 4.99 | 2.16 | 2.30 | 2.30 | 21.05% | 63,430,033 |
| Sep 9, 2025 | 1.83 | 2.00 | 1.82 | 1.90 | 1.90 | 2.98% | 183,406 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.86% | 100,591 |
| Sep 5, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 44,387 |
| Sep 4, 2025 | 1.89 | 1.93 | 1.82 | 1.90 | 1.90 | 0.53% | 74,217 |
| Sep 3, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | - | 83,804 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -4.06% | 73,958 |
| Aug 29, 2025 | 1.95 | 1.99 | 1.91 | 1.97 | 1.97 | 1.03% | 73,788 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 58,165 |
| Aug 27, 2025 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | -1.00% | 47,868 |
| Aug 26, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | 1.01% | 61,329 |
| Aug 25, 2025 | 1.99 | 2.07 | 1.94 | 1.98 | 1.98 | -0.50% | 126,975 |
| Aug 22, 2025 | 1.94 | 2.04 | 1.92 | 1.99 | 1.99 | 3.11% | 110,638 |
| Aug 21, 2025 | 1.87 | 1.93 | 1.81 | 1.93 | 1.93 | 3.76% | 62,006 |
| Aug 20, 2025 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 93,880 |
| Aug 19, 2025 | 2.01 | 2.08 | 1.87 | 1.89 | 1.89 | -7.80% | 183,499 |
| Aug 18, 2025 | 2.02 | 2.18 | 2.00 | 2.05 | 2.05 | 3.54% | 265,757 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.91 | 1.98 | 1.98 | 1.02% | 137,641 |