Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
4.050
+0.180 (4.65%)
At close: Feb 27, 2026, 4:00 PM EST
4.000
-0.050 (-1.23%)
After-hours: Feb 27, 2026, 7:59 PM EST
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.16 | 4.20 | 3.91 | 4.05 | 4.05 | 4.65% | 1,881,448 |
| Feb 26, 2026 | 3.99 | 4.41 | 3.81 | 3.87 | 3.87 | -2.76% | 1,098,264 |
| Feb 25, 2026 | 3.97 | 4.05 | 3.80 | 3.98 | 3.98 | -0.62% | 230,604 |
| Feb 24, 2026 | 4.01 | 4.14 | 3.73 | 4.01 | 4.01 | 0.88% | 484,809 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 3.97 | 3.97 | -3.64% | 549,830 |
| Feb 20, 2026 | 4.11 | 4.29 | 3.91 | 4.12 | 4.12 | -3.51% | 706,036 |
| Feb 19, 2026 | 4.80 | 5.29 | 3.90 | 4.27 | 4.27 | 0.47% | 2,264,618 |
| Feb 18, 2026 | 4.13 | 4.75 | 4.11 | 4.25 | 4.25 | 10.68% | 879,702 |
| Feb 17, 2026 | 3.79 | 4.01 | 3.60 | 3.84 | 3.84 | -6.34% | 365,403 |
| Feb 13, 2026 | 3.74 | 4.20 | 3.68 | 4.10 | 4.10 | 7.89% | 238,582 |
| Feb 12, 2026 | 4.05 | 4.07 | 3.67 | 3.80 | 3.80 | -7.09% | 151,738 |
| Feb 11, 2026 | 4.12 | 4.26 | 3.96 | 4.09 | 4.09 | 0.99% | 251,152 |
| Feb 10, 2026 | 4.09 | 4.28 | 3.91 | 4.05 | 4.05 | -0.49% | 246,547 |
| Feb 9, 2026 | 4.18 | 4.28 | 4.00 | 4.07 | 4.07 | -5.90% | 400,618 |
| Feb 6, 2026 | 3.67 | 4.47 | 3.55 | 4.33 | 4.33 | 17.85% | 445,061 |
| Feb 5, 2026 | 3.88 | 4.10 | 3.57 | 3.67 | 3.67 | -7.32% | 205,314 |
| Feb 4, 2026 | 3.89 | 4.51 | 3.69 | 3.96 | 3.96 | -0.25% | 509,887 |
| Feb 3, 2026 | 3.71 | 4.23 | 3.40 | 3.97 | 3.97 | 6.43% | 374,554 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.69 | 3.73 | 3.73 | -20.30% | 289,684 |
| Jan 30, 2026 | 4.91 | 4.91 | 4.00 | 4.68 | 4.68 | -4.10% | 373,212 |
| Jan 29, 2026 | 4.87 | 5.00 | 4.34 | 4.88 | 4.88 | 2.74% | 479,101 |
| Jan 28, 2026 | 4.50 | 4.75 | 4.27 | 4.75 | 4.75 | 8.94% | 289,799 |
| Jan 27, 2026 | 4.18 | 4.39 | 3.60 | 4.36 | 4.36 | 4.81% | 403,700 |
| Jan 26, 2026 | 4.04 | 4.30 | 3.61 | 4.16 | 4.16 | 2.97% | 302,668 |
| Jan 23, 2026 | 3.71 | 4.19 | 3.65 | 4.04 | 4.04 | 11.29% | 463,178 |
| Jan 22, 2026 | 3.44 | 3.66 | 3.35 | 3.63 | 3.63 | 4.61% | 174,137 |
| Jan 21, 2026 | 3.34 | 3.50 | 3.30 | 3.47 | 3.47 | 3.89% | 127,783 |
| Jan 20, 2026 | 3.30 | 3.43 | 3.15 | 3.34 | 3.34 | -0.89% | 138,593 |
| Jan 16, 2026 | 3.29 | 3.42 | 3.17 | 3.37 | 3.37 | 2.43% | 180,299 |
| Jan 15, 2026 | 3.42 | 3.46 | 3.15 | 3.29 | 3.29 | -12.27% | 442,211 |
| Jan 14, 2026 | 3.55 | 4.10 | 3.47 | 3.75 | 3.75 | 8.07% | 803,951 |
| Jan 13, 2026 | 3.44 | 3.90 | 3.31 | 3.47 | 3.47 | 0.87% | 608,809 |
| Jan 12, 2026 | 3.40 | 3.64 | 3.23 | 3.44 | 3.44 | 1.78% | 359,221 |
| Jan 9, 2026 | 3.73 | 3.74 | 3.26 | 3.38 | 3.38 | -8.15% | 400,700 |
| Jan 8, 2026 | 3.36 | 3.89 | 3.32 | 3.68 | 3.68 | 6.36% | 599,549 |
| Jan 7, 2026 | 3.42 | 3.48 | 3.29 | 3.46 | 3.46 | 4.85% | 83,384 |
| Jan 6, 2026 | 3.58 | 3.62 | 3.20 | 3.30 | 3.30 | -7.04% | 121,794 |
| Jan 5, 2026 | 3.30 | 3.63 | 3.26 | 3.55 | 3.55 | 11.64% | 357,999 |
| Jan 2, 2026 | 2.96 | 3.30 | 2.85 | 3.18 | 3.18 | 8.53% | 188,812 |
| Dec 31, 2025 | 2.86 | 3.03 | 2.85 | 2.93 | 2.93 | -1.01% | 100,309 |
| Dec 30, 2025 | 2.96 | 3.05 | 2.85 | 2.96 | 2.96 | -1.00% | 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 |