Robin Energy Ltd. (RBNE)
NASDAQ: RBNE
· Real-Time Price · USD
2.07
0.09 (4.55%)
At close: Aug 18, 2025, 3:59 PM
2.08
0.48%
Pre-market: Aug 19, 2025, 06:27 AM EDT
RBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.02 | 2.18 | 2.00 | 2.05 | 2.05 | 3.54% | 262,396 |
| Aug 15, 2025 | 1.96 | 2.05 | 1.91 | 1.98 | 1.98 | 1.02% | 137,641 |
| Aug 14, 2025 | 1.98 | 2.04 | 1.93 | 1.96 | 1.96 | -3.45% | 109,900 |
| Aug 13, 2025 | 1.84 | 2.06 | 1.83 | 2.03 | 2.03 | 7.41% | 217,816 |
| Aug 12, 2025 | 1.87 | 1.90 | 1.80 | 1.89 | 1.89 | 0.00% | 148,223 |
| Aug 11, 2025 | 1.94 | 2.03 | 1.89 | 1.89 | 1.89 | 1.61% | 270,414 |
| Aug 8, 2025 | 1.68 | 1.87 | 1.66 | 1.86 | 1.86 | 6.90% | 352,800 |
| Aug 7, 2025 | 1.71 | 1.78 | 1.63 | 1.74 | 1.74 | 0.58% | 427,300 |
| Aug 6, 2025 | 2.07 | 2.08 | 1.67 | 1.73 | 1.73 | -10.82% | 1,641,223 |
| Aug 5, 2025 | 2.50 | 2.56 | 1.85 | 1.94 | 1.94 | -19.17% | 985,529 |
| Aug 4, 2025 | 2.49 | 2.49 | 2.32 | 2.40 | 2.40 | -4.00% | 288,748 |
| Aug 1, 2025 | 2.46 | 2.50 | 2.39 | 2.50 | 2.50 | 1.21% | 314,700 |
| Jul 31, 2025 | 2.89 | 3.70 | 2.39 | 2.47 | 2.47 | -13.94% | 3,591,500 |
| Jul 30, 2025 | 3.07 | 3.07 | 2.85 | 2.87 | 2.87 | -6.51% | 252,925 |
| Jul 29, 2025 | 2.95 | 3.08 | 2.88 | 3.07 | 3.07 | 3.02% | 349,914 |
| Jul 28, 2025 | 3.03 | 3.09 | 2.87 | 2.98 | 2.98 | -3.25% | 155,514 |
| Jul 25, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | -2.84% | 102,343 |
| Jul 24, 2025 | 3.19 | 3.19 | 3.05 | 3.17 | 3.17 | 0.96% | 417,100 |
| Jul 23, 2025 | 3.12 | 3.21 | 3.09 | 3.14 | 3.14 | 2.28% | 227,700 |
| Jul 22, 2025 | 3.16 | 3.20 | 3.05 | 3.07 | 3.07 | -6.12% | 305,931 |