Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
2.700
-0.020 (-0.74%)
May 1, 2025, 4:00 PM EDT - Market closed
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.92 | 2.92 | 2.62 | 2.62 | 2.62 | -3.68% | 6,026 |
| Apr 30, 2025 | 2.67 | 2.90 | 2.67 | 2.72 | 2.72 | -0.91% | 8,859 |
| Apr 29, 2025 | 2.90 | 2.90 | 2.53 | 2.75 | 2.75 | -8.80% | 58,553 |
| Apr 28, 2025 | 2.89 | 3.09 | 2.84 | 3.01 | 3.01 | 3.79% | 7,437 |
| Apr 25, 2025 | 3.25 | 3.37 | 2.80 | 2.90 | 2.90 | -10.74% | 87,677 |
| Apr 24, 2025 | 3.09 | 3.40 | 2.93 | 3.25 | 3.25 | 8.30% | 146,014 |
| Apr 23, 2025 | 3.18 | 3.33 | 2.91 | 3.00 | 3.00 | -5.87% | 20,649 |
| Apr 22, 2025 | 3.38 | 3.65 | 3.00 | 3.19 | 3.19 | -10.73% | 47,257 |
| Apr 21, 2025 | 3.60 | 3.68 | 3.17 | 3.57 | 3.57 | -2.46% | 66,701 |
| Apr 17, 2025 | 3.50 | 3.74 | 2.81 | 3.66 | 3.66 | 3.98% | 108,722 |
| Apr 16, 2025 | 4.45 | 4.45 | 3.52 | 3.52 | 3.52 | -23.48% | 127,978 |