Robin Energy Ltd. (RBNE) NASDAQ

Currency In USD

RBNE Historical Return

If you invested $1000 in Robin Energy Ltd. (RBNE) since IPO date, it would be worth $0.66 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $14.37, while $1000 invested 3 months ago would be worth $87.93. This corresponds to total returns of -99.93%, -98.56%, -91.21%, respectively, with annualized returns of -99.17%, -98.56%, -91.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBNE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	0.49	0.4	0.4	0.49	0.35	736,210
October 19, 2026	0.55	0.54	0.54	0.64	0.45	1.09M
October 16, 2026	1.89	0.78	0.78	1.89	0.71	795,662
October 15, 2026	1.96	1.94	1.94	2	1.91	11,496
October 14, 2026	2.11	1.97	1.97	2.2	1.97	24,334
October 13, 2026	2.12	2.12	2.12	2.25	2.1	20,872
October 12, 2026	2.18	2.14	2.14	2.25	2.13	13,325
October 09, 2026	2.31	2.23	2.23	2.32	2.14	19,317
October 08, 2026	2.28	2.17	2.17	2.28	2.11	15,967
October 07, 2026	2.25	2.22	2.22	2.33	2.13	22,522
October 06, 2026	2.13	2.22	2.22	2.28	2.13	7,082
October 05, 2026	2.14	2.16	2.16	2.25	2.12	44,917
October 02, 2026	2.36	2.25	2.25	2.36	2.24	9,421
October 01, 2026	2.39	2.3	2.3	2.44	2.27	31,073
September 30, 2026	2.39	2.39	2.39	2.44	2.34	7,029
September 29, 2026	2.37	2.34	2.34	2.38	2.34	4,946
September 28, 2026	2.44	2.36	2.36	2.44	2.33	4,646
September 25, 2026	2.31	2.37	2.37	2.55	2.3	20,564
September 24, 2026	2.39	2.33	2.33	2.42	2.32	19,045
September 23, 2026	2.55	2.37	2.37	2.61	2.34	103,362
September 22, 2026	2.37	2.4	2.4	2.51	2.3	28,885
September 21, 2026	2.49	2.39	2.39	2.57	2.38	20,227
September 18, 2026	2.51	2.46	2.46	2.52	2.35	9,228
September 17, 2026	2.44	2.51	2.51	2.51	2.3	15,668
September 16, 2026	2.65	2.34	2.34	2.65	2.29	44,184
September 15, 2026	3.04	2.56	2.56	3.07	2.5	114,586
September 11, 2026	2.7	2.66	2.66	2.83	2.6	45,384
September 10, 2026	2.63	2.67	2.67	2.78	2.63	20,108
September 09, 2026	2.76	2.68	2.68	2.84	2.67	16,905
September 08, 2026	2.71	2.71	2.71	2.82	2.66	13,223
September 04, 2026	2.64	2.66	2.66	2.7	2.6	5,686
September 03, 2026	2.57	2.57	2.57	2.68	2.54	14,667
September 02, 2026	2.65	2.65	2.65	2.66	2.56	11,265
September 01, 2026	2.67	2.62	2.62	2.73	2.48	28,730
August 31, 2026	2.71	2.6	2.6	2.72	2.57	14,817
August 28, 2026	2.73	2.62	2.62	2.73	2.59	14,527
August 27, 2026	2.66	2.72	2.72	2.73	2.6	27,548
August 26, 2026	2.62	2.65	2.65	2.67	2.5	20,577
August 25, 2026	2.6	2.54	2.54	2.68	2.52	19,538
August 24, 2026	2.78	2.57	2.57	2.79	2.57	20,157
August 21, 2026	2.9	2.8	2.8	3.03	2.8	20,878
August 20, 2026	2.97	2.91	2.91	3.04	2.83	11,110
August 19, 2026	3.01	2.98	2.98	3.04	2.86	28,932
August 18, 2026	2.82	3	3	3.08	2.75	0
August 17, 2026	2.55	2.83	2.83	2.89	2.54	68,831
August 14, 2026	2.7	2.54	2.54	2.74	2.5	41,246
August 13, 2026	2.56	2.74	2.74	2.77	2.56	35,537
August 12, 2026	2.43	2.57	2.57	2.6	2.39	45,582
August 11, 2026	2.36	2.39	2.39	2.44	2.35	43,993
August 10, 2026	2.4	2.37	2.37	2.5	2.29	84,376
August 07, 2026	2.49	2.38	2.38	2.49	2.28	0
August 06, 2026	2.52	2.37	2.37	2.55	2.32	42,067
August 05, 2026	2.61	2.42	2.42	2.7	2.41	47,795
August 04, 2026	2.66	2.58	2.58	2.66	2.53	56,749
August 03, 2026	2.5	2.59	2.59	2.75	2.42	117,345
July 31, 2026	2.4	2.49	2.49	2.65	2.25	132,951
July 30, 2026	2.53	2.44	2.44	2.63	2.07	78,720
July 29, 2026	2.71	2.51	2.51	2.82	2.46	152,840
July 28, 2026	3.1	2.64	2.64	3.17	2.56	198,447
July 27, 2026	3.18	3.1	3.1	3.29	3.07	137,668