Robin Energy Ltd. (RBNE) NASDAQ
2.25
+1.1501(+104.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.25
+1.1501(+104.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 1.16 | 1.1 | 1.1 | 1.17 | 1.05 | 980,545 |
| March 20, 2026 | 1.28 | 1.19 | 1.19 | 1.3 | 1.17 | 933,207 |
| March 19, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.23 | 901,553 |
| March 18, 2026 | 1.45 | 1.36 | 1.36 | 1.55 | 1.31 | 1.19M |
| March 17, 2026 | 1.48 | 1.45 | 1.45 | 1.54 | 1.41 | 568,230 |
| March 16, 2026 | 1.44 | 1.51 | 1.51 | 1.59 | 1.42 | 908,268 |
| March 13, 2026 | 1.77 | 1.5 | 1.5 | 1.78 | 1.49 | 1.83M |
| March 12, 2026 | 2.14 | 1.78 | 1.78 | 2.15 | 1.72 | 9.61M |
| March 11, 2026 | 1.92 | 1.81 | 1.81 | 1.95 | 1.7 | 1.47M |
| March 10, 2026 | 2.22 | 1.98 | 1.98 | 2.23 | 1.61 | 2.17M |
| March 09, 2026 | 2.57 | 2.27 | 2.27 | 2.63 | 2.11 | 1.82M |
| March 06, 2026 | 2.95 | 2.59 | 2.59 | 3.11 | 2.54 | 2.72M |
| March 05, 2026 | 2.48 | 2.91 | 2.91 | 3.37 | 2.47 | 5.22M |
| March 04, 2026 | 2.7 | 2.59 | 2.59 | 2.73 | 2.36 | 3.21M |
| March 03, 2026 | 3.38 | 2.69 | 2.69 | 3.4 | 2.68 | 5.11M |
| March 02, 2026 | 4.61 | 3.58 | 3.58 | 4.71 | 2.92 | 18.69M |
| February 27, 2026 | 4.16 | 4.05 | 4.05 | 4.2 | 3.91 | 1.96M |
| February 26, 2026 | 3.99 | 3.87 | 3.87 | 4.41 | 3.81 | 1.11M |
| February 25, 2026 | 3.97 | 3.98 | 3.98 | 4.05 | 3.8 | 234,126 |
| February 24, 2026 | 4.01 | 4.01 | 4.01 | 4.14 | 3.73 | 484,809 |
| February 23, 2026 | 4.12 | 3.97 | 3.97 | 4.28 | 3.93 | 553,200 |
| February 20, 2026 | 4.11 | 4.12 | 0 | 4.29 | 3.91 | 719,467 |
| February 19, 2026 | 4.8 | 4.27 | 0 | 5.29 | 3.9 | 2.29M |
| February 18, 2026 | 4.13 | 4.25 | 0 | 4.75 | 4.11 | 895,400 |
| February 17, 2026 | 3.79 | 3.84 | 0 | 4.01 | 3.6 | 365,500 |
| February 13, 2026 | 3.74 | 4.1 | 0 | 4.2 | 3.68 | 244,331 |
| February 12, 2026 | 4.05 | 3.8 | 0 | 4.07 | 3.67 | 151,800 |
| February 11, 2026 | 4.12 | 4.09 | 0 | 4.26 | 3.96 | 257,200 |
| February 10, 2026 | 4.09 | 4.05 | 0 | 4.28 | 3.91 | 262,023 |
| February 09, 2026 | 4.18 | 4.07 | 0 | 4.28 | 4 | 400,618 |
| February 06, 2026 | 3.67 | 4.33 | 0 | 4.47 | 3.55 | 445,100 |
| February 05, 2026 | 3.88 | 3.67 | 0 | 4.1 | 3.57 | 205,314 |
| February 04, 2026 | 3.89 | 3.96 | 0 | 4.51 | 3.69 | 511,200 |
| February 03, 2026 | 3.71 | 3.97 | 0 | 4.23 | 3.4 | 376,875 |
| February 02, 2026 | 3.91 | 3.73 | 0 | 4.33 | 3.69 | 293,900 |
| January 30, 2026 | 4.91 | 4.68 | 0 | 4.91 | 4 | 373,212 |
| January 29, 2026 | 4.87 | 4.88 | 0 | 5 | 4.34 | 479,101 |
| January 28, 2026 | 4.5 | 4.75 | 0 | 4.75 | 4.27 | 305,200 |
| January 27, 2026 | 4.18 | 4.36 | 0 | 4.39 | 3.6 | 405,240 |
| January 26, 2026 | 4.04 | 4.16 | 0 | 4.3 | 3.61 | 307,516 |
| January 23, 2026 | 3.71 | 4.04 | 0 | 4.19 | 3.65 | 502,900 |
| January 22, 2026 | 3.44 | 3.63 | 0 | 3.66 | 3.35 | 201,600 |
| January 21, 2026 | 3.34 | 3.47 | 0 | 3.5 | 3.3 | 128,803 |
| January 20, 2026 | 3.3 | 3.34 | 0 | 3.43 | 3.15 | 138,600 |
| January 16, 2026 | 3.29 | 3.37 | 0 | 3.42 | 3.17 | 184,535 |
| January 15, 2026 | 3.42 | 3.29 | 0 | 3.46 | 3.15 | 460,100 |
| January 14, 2026 | 3.55 | 3.75 | 0 | 4.1 | 3.47 | 822,607 |
| January 13, 2026 | 3.44 | 3.47 | 0 | 3.9 | 3.31 | 615,400 |
| January 12, 2026 | 3.4 | 3.44 | 0 | 3.64 | 3.23 | 361,700 |
| January 09, 2026 | 3.73 | 3.38 | 0 | 3.74 | 3.26 | 400,700 |
| January 08, 2026 | 3.36 | 3.68 | 0 | 3.89 | 3.32 | 599,549 |
| January 07, 2026 | 3.42 | 3.46 | 0 | 3.48 | 3.29 | 83,960 |
| January 06, 2026 | 3.58 | 3.3 | 0 | 3.62 | 3.2 | 123,299 |
| January 05, 2026 | 3.3 | 3.55 | 0 | 3.63 | 3.26 | 359,443 |
| January 02, 2026 | 2.96 | 3.18 | 0 | 3.3 | 2.85 | 195,100 |
| December 31, 2025 | 2.86 | 2.93 | 0 | 3.03 | 2.85 | 101,925 |
| December 30, 2025 | 2.96 | 2.96 | 0 | 3.05 | 2.85 | 202,945 |
| December 29, 2025 | 2.91 | 2.99 | 0 | 3.5 | 2.88 | 590,900 |
| December 26, 2025 | 3.16 | 3.05 | 0 | 3.26 | 2.78 | 363,400 |
| December 24, 2025 | 3.5 | 3.22 | 0 | 3.74 | 3.07 | 343,640 |