Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
2.960
-0.030 (-1.00%)
At close: Dec 30, 2025, 4:00 PM EST
2.970
+0.010 (0.34%)
After-hours: Dec 30, 2025, 5:11 PM EST
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.96 | 3.05 | 2.85 | 2.95 | - | -1.34% | 198,229 |
| Dec 29, 2025 | 2.91 | 3.50 | 2.88 | 2.99 | 2.99 | -1.97% | 573,819 |
| Dec 26, 2025 | 3.16 | 3.26 | 2.78 | 3.05 | 3.05 | -5.31% | 361,711 |
| Dec 24, 2025 | 3.50 | 3.74 | 3.07 | 3.22 | 3.22 | -10.05% | 338,390 |
| Dec 23, 2025 | 3.60 | 3.73 | 3.53 | 3.58 | 3.58 | -12.68% | 240,164 |
| Dec 22, 2025 | 3.56 | 4.22 | 3.48 | 4.10 | 4.10 | -1.39% | 225,607 |
| Dec 19, 2025 | 4.00 | 4.16 | 3.90 | 4.16 | 4.16 | 4.71% | 64,580 |
| Dec 18, 2025 | 4.03 | 4.20 | 3.82 | 3.97 | 3.97 | -11.06% | 317,809 |
| Dec 17, 2025 | 4.26 | 4.53 | 3.75 | 4.47 | 4.47 | 10.27% | 819,805 |
| Dec 16, 2025 | 4.15 | 4.28 | 3.96 | 4.05 | 4.05 | 4.38% | 80,059 |
| Dec 15, 2025 | 4.23 | 4.24 | 3.82 | 3.88 | 3.88 | -6.33% | 36,468 |
| Dec 12, 2025 | 4.29 | 4.45 | 4.14 | 4.14 | 4.14 | -4.56% | 48,982 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.25 | 4.34 | 4.34 | -3.56% | 33,424 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.39 | 4.50 | 4.50 | -1.98% | 26,541 |
| Dec 9, 2025 | 4.36 | 4.67 | 4.25 | 4.59 | 4.59 | 5.54% | 41,189 |
| Dec 8, 2025 | 4.30 | 4.55 | 4.25 | 4.35 | 4.35 | 1.21% | 48,041 |
| Dec 5, 2025 | 4.25 | 4.50 | 4.09 | 4.30 | 4.30 | 2.90% | 44,680 |
| Dec 4, 2025 | 3.86 | 4.25 | 3.86 | 4.18 | 4.18 | 8.13% | 52,183 |
| Dec 3, 2025 | 3.67 | 3.90 | 3.60 | 3.86 | 3.86 | 5.81% | 29,308 |
| Dec 2, 2025 | 4.06 | 4.13 | 3.60 | 3.65 | 3.65 | -10.01% | 57,825 |
| Dec 1, 2025 | 4.07 | 4.15 | 4.00 | 4.06 | 4.06 | -0.22% | 26,694 |
| Nov 28, 2025 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | 0.89% | 17,383 |
| Nov 26, 2025 | 3.97 | 4.05 | 3.92 | 4.03 | 4.03 | 2.03% | 24,917 |
| Nov 25, 2025 | 3.85 | 3.98 | 3.79 | 3.95 | 3.95 | 4.28% | 24,471 |
| Nov 24, 2025 | 3.55 | 3.85 | 3.53 | 3.79 | 3.79 | 9.92% | 32,113 |
| Nov 21, 2025 | 3.40 | 3.60 | 3.34 | 3.45 | 3.45 | 2.59% | 38,633 |
| Nov 20, 2025 | 4.10 | 4.23 | 3.35 | 3.36 | 3.36 | -17.33% | 97,039 |
| Nov 19, 2025 | 4.46 | 4.47 | 4.03 | 4.06 | 4.06 | -9.61% | 86,629 |
| Nov 18, 2025 | 4.28 | 4.56 | 4.25 | 4.50 | 4.49 | 2.16% | 38,528 |
| Nov 17, 2025 | 4.40 | 4.60 | 4.25 | 4.40 | 4.40 | -0.32% | 48,631 |
| Nov 14, 2025 | 4.23 | 4.46 | 4.23 | 4.41 | 4.41 | -1.67% | 72,793 |
| Nov 13, 2025 | 5.05 | 5.10 | 4.05 | 4.49 | 4.49 | -15.30% | 275,032 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 93,111 |
| Nov 11, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 86,180 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 78,124 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 75,221 |
| Nov 6, 2025 | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -6.61% | 90,895 |
| Nov 5, 2025 | 5.85 | 6.15 | 5.80 | 6.05 | 6.05 | 3.42% | 62,640 |
| Nov 4, 2025 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -1.68% | 83,637 |
| Nov 3, 2025 | 6.13 | 6.15 | 5.85 | 5.95 | 5.95 | -4.80% | 89,413 |
| Oct 31, 2025 | 6.10 | 6.45 | 6.04 | 6.25 | 6.25 | 1.63% | 162,164 |
| Oct 30, 2025 | 5.90 | 6.25 | 5.90 | 6.15 | 6.15 | 3.36% | 174,142 |
| Oct 29, 2025 | 5.65 | 6.15 | 5.65 | 5.95 | 5.95 | 2.59% | 208,170 |
| Oct 28, 2025 | 5.85 | 6.00 | 5.65 | 5.80 | 5.80 | -3.33% | 316,180 |
| Oct 27, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 206,533 |
| Oct 24, 2025 | 6.05 | 6.35 | 5.93 | 6.05 | 6.05 | -11.68% | 930,778 |
| Oct 23, 2025 | 8.00 | 8.75 | 6.75 | 6.85 | 6.85 | 7.87% | 9,827,837 |
| Oct 22, 2025 | 6.20 | 6.45 | 6.05 | 6.35 | 6.35 | 1.60% | 1,962,045 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -3.10% | 56,981 |
| Oct 20, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 30,140 |