Robin Energy Ltd. (RBNE)
NASDAQ: RBNE
· Real-Time Price · USD
1.27
-0.01 (-0.78%)
At close: Sep 26, 2025, 3:59 PM
1.26
-0.79%
After-hours: Sep 26, 2025, 07:50 PM EDT
RBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 977,966 |
| Sep 25, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -0.78% | 1,047,637 |
| Sep 24, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 797,422 |
| Sep 23, 2025 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -4.38% | 752,000 |
| Sep 22, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 723,234 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 673,445 |
| Sep 18, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 710,700 |
| Sep 17, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 859,300 |
| Sep 16, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 2.34% | 1,078,643 |
| Sep 15, 2025 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | -5.88% | 2,059,100 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -4.90% | 3,047,700 |
| Sep 11, 2025 | 1.39 | 1.49 | 1.32 | 1.43 | 1.43 | -37.83% | 15,420,400 |
| Sep 10, 2025 | 3.64 | 4.99 | 2.16 | 2.30 | 2.30 | 21.05% | 63,430,033 |
| Sep 9, 2025 | 1.83 | 2.00 | 1.82 | 1.90 | 1.90 | 2.70% | 183,406 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 100,591 |
| Sep 5, 2025 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 44,400 |
| Sep 4, 2025 | 1.89 | 1.93 | 1.82 | 1.90 | 1.90 | 0.53% | 74,217 |
| Sep 3, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | 0.00% | 86,900 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -4.06% | 73,958 |
| Aug 29, 2025 | 1.95 | 1.99 | 1.91 | 1.97 | 1.97 | 1.03% | 73,800 |