Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
3.120
+0.180 (6.12%)
Jul 11, 2025, 4:00 PM - Market closed
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.05 | 3.19 | 2.95 | 3.12 | 3.12 | 6.12% | 762,001 |
| Jul 10, 2025 | 2.88 | 3.20 | 2.82 | 2.94 | 2.94 | 5.38% | 858,088 |
| Jul 9, 2025 | 2.77 | 3.05 | 2.73 | 2.79 | 2.79 | 2.20% | 689,203 |
| Jul 8, 2025 | 2.84 | 3.02 | 2.71 | 2.73 | 2.73 | -2.15% | 561,159 |
| Jul 7, 2025 | 3.08 | 3.14 | 2.79 | 2.79 | 2.79 | -8.52% | 982,210 |
| Jul 3, 2025 | 3.18 | 3.30 | 3.03 | 3.05 | 3.05 | -3.17% | 466,862 |
| Jul 2, 2025 | 3.02 | 3.24 | 3.01 | 3.15 | 3.15 | 4.65% | 608,245 |
| Jul 1, 2025 | 3.05 | 3.26 | 3.01 | 3.01 | 3.01 | 0.33% | 549,339 |
| Jun 30, 2025 | 3.25 | 3.57 | 3.00 | 3.00 | 3.00 | -10.45% | 1,093,029 |
| Jun 27, 2025 | 3.60 | 3.78 | 3.31 | 3.35 | 3.35 | -8.47% | 960,237 |
| Jun 26, 2025 | 3.67 | 3.99 | 3.53 | 3.66 | 3.66 | -1.08% | 1,124,400 |
| Jun 25, 2025 | 3.50 | 4.40 | 3.00 | 3.70 | 3.70 | -23.71% | 5,234,168 |
| Jun 24, 2025 | 4.90 | 5.25 | 4.55 | 4.85 | 4.85 | -27.61% | 2,704,812 |
| Jun 23, 2025 | 7.98 | 8.43 | 6.25 | 6.70 | 6.70 | 9.48% | 15,844,439 |
| Jun 20, 2025 | 6.56 | 7.00 | 5.65 | 6.12 | 6.12 | -29.90% | 5,028,495 |
| Jun 18, 2025 | 8.23 | 10.10 | 7.51 | 8.73 | 8.73 | -17.56% | 11,401,932 |
| Jun 17, 2025 | 6.97 | 14.49 | 6.70 | 10.59 | 10.59 | 91.85% | 44,710,751 |
| Jun 16, 2025 | 7.40 | 7.40 | 5.27 | 5.52 | 5.52 | -60.57% | 5,160,341 |
| Jun 13, 2025 | 11.65 | 20.57 | 10.80 | 14.00 | 14.00 | 317.91% | 100,981,701 |
| Jun 12, 2025 | 3.20 | 3.60 | 2.88 | 3.35 | 3.35 | 9.12% | 294,863 |
| Jun 11, 2025 | 2.81 | 3.19 | 2.77 | 3.07 | 3.07 | 8.10% | 53,086 |
| Jun 10, 2025 | 2.80 | 2.86 | 2.74 | 2.84 | 2.84 | -0.14% | 4,483 |
| Jun 9, 2025 | 2.83 | 2.86 | 2.72 | 2.84 | 2.84 | 3.42% | 7,972 |
| Jun 6, 2025 | 2.72 | 2.86 | 2.72 | 2.75 | 2.75 | - | 3,016 |
| Jun 5, 2025 | 2.79 | 2.84 | 2.65 | 2.75 | 2.75 | 2.61% | 19,963 |
| Jun 4, 2025 | 2.75 | 2.79 | 2.62 | 2.68 | 2.68 | -0.74% | 7,242 |
| Jun 3, 2025 | 2.65 | 2.78 | 2.62 | 2.70 | 2.70 | 3.85% | 19,156 |
| Jun 2, 2025 | 2.71 | 2.79 | 2.60 | 2.60 | 2.60 | -5.11% | 33,558 |
| 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 |