Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
2.740
-0.032 (-1.15%)
At close: May 30, 2025, 4:00 PM
2.770
+0.030 (1.09%)
After-hours: May 30, 2025, 7:59 PM EDT
Robin Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 2.74 | 2.75 | 2.62 | 2.74 | 2.74 | -1.15% | 7,822 |
May 29, 2025 | 2.65 | 2.77 | 2.65 | 2.77 | 2.77 | 1.84% | 1,811 |
May 28, 2025 | 2.70 | 2.86 | 2.68 | 2.72 | 2.72 | 1.95% | 4,657 |
May 27, 2025 | 2.82 | 2.87 | 2.67 | 2.67 | 2.67 | -2.38% | 18,292 |
May 23, 2025 | 2.78 | 2.80 | 2.66 | 2.74 | 2.74 | -1.62% | 3,861 |
May 22, 2025 | 2.76 | 2.89 | 2.75 | 2.78 | 2.78 | -1.07% | 4,051 |
May 21, 2025 | 2.73 | 2.89 | 2.70 | 2.81 | 2.81 | 4.46% | 10,210 |
May 20, 2025 | 2.55 | 2.73 | 2.55 | 2.69 | 2.69 | 3.14% | 13,298 |
May 19, 2025 | 2.61 | 2.63 | 2.53 | 2.61 | 2.61 | -2.10% | 21,225 |
May 16, 2025 | 2.65 | 2.77 | 2.56 | 2.66 | 2.66 | -4.52% | 8,607 |
May 15, 2025 | 2.72 | 2.83 | 2.61 | 2.79 | 2.79 | -1.41% | 15,716 |
May 14, 2025 | 2.80 | 3.00 | 2.76 | 2.83 | 2.83 | 0.21% | 11,516 |
May 13, 2025 | 3.01 | 3.17 | 2.76 | 2.82 | 2.82 | -4.59% | 31,257 |
May 12, 2025 | 2.84 | 3.20 | 2.84 | 2.96 | 2.96 | 4.96% | 20,126 |
May 9, 2025 | 2.84 | 3.30 | 2.82 | 2.82 | 2.82 | -0.70% | 50,049 |
May 8, 2025 | 2.47 | 2.96 | 2.43 | 2.84 | 2.84 | 19.33% | 82,327 |
May 7, 2025 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -0.42% | 4,453 |
May 6, 2025 | 2.41 | 2.57 | 2.39 | 2.39 | 2.39 | -1.65% | 11,041 |
May 5, 2025 | 2.57 | 2.73 | 2.42 | 2.43 | 2.43 | -2.41% | 13,874 |
May 2, 2025 | 2.59 | 2.73 | 2.41 | 2.49 | 2.49 | -4.96% | 14,151 |
May 1, 2025 | 2.92 | 2.92 | 2.62 | 2.62 | 2.62 | -3.68% | 6,193 |
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 |