Robin Energy Ltd. RBNE
NASDAQ · United States · Transportation
$2.25-0.05 (-2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.25 | -2.17% | $2.36 | $2.36 | $2.25 | 9.42K |
| 2026-10-01 | $2.30 | -3.89% | $2.39 | $2.39 | $2.26 | 31.10K |
| 2026-09-30 | $2.39 | +2.26% | $2.36 | $2.39 | $2.34 | 7.20K |
| 2026-09-29 | $2.34 | -0.76% | $2.36 | $2.40 | $2.34 | 5.00K |
| 2026-09-28 | $2.36 | -0.51% | $2.44 | $2.44 | $2.33 | 4.70K |
| 2026-09-25 | $2.37 | +1.72% | $2.31 | $2.55 | $2.30 | 20.80K |
| 2026-09-24 | $2.33 | -1.69% | $2.39 | $2.42 | $2.32 | 19.10K |
| 2026-09-23 | $2.37 | -1.25% | $2.55 | $2.61 | $2.34 | 103.90K |
| 2026-09-22 | $2.40 | +0.42% | $2.37 | $2.51 | $2.30 | 29.00K |
| 2026-09-21 | $2.39 | -2.85% | $2.49 | $2.57 | $2.38 | 21.20K |
| 2026-09-18 | $2.46 | -1.80% | $2.51 | $2.52 | $2.35 | 9.90K |
| 2026-09-17 | $2.51 | +7.05% | $2.44 | $2.51 | $2.30 | 15.70K |
| 2026-09-16 | $2.34 | -8.59% | $2.56 | $2.64 | $2.29 | 44.30K |
| 2026-09-15 | $2.56 | -14.67% | $3.04 | $3.07 | $2.50 | 114.70K |
| 2026-09-14 | $3.00 | +12.78% | $2.69 | $3.06 | $2.69 | 46.40K |
| 2026-09-11 | $2.66 | -0.37% | $2.70 | $2.83 | $2.60 | 45.70K |
| 2026-09-10 | $2.67 | -0.37% | $2.63 | $2.78 | $2.63 | 25.60K |
| 2026-09-09 | $2.68 | -1.11% | $2.76 | $2.84 | $2.67 | 17.10K |
| 2026-09-08 | $2.71 | +1.88% | $2.68 | $2.82 | $2.66 | 13.60K |
| 2026-09-04 | $2.66 | +3.50% | $2.68 | $2.68 | $2.60 | 5.70K |
| 2026-09-03 | $2.57 | -3.02% | $2.65 | $2.68 | $2.54 | 14.80K |
| 2026-09-02 | $2.65 | +1.15% | $2.65 | $2.66 | $2.55 | 11.30K |
| 2026-09-01 | $2.62 | +0.77% | $2.67 | $2.73 | $2.48 | 28.80K |
| 2026-08-31 | $2.60 | -0.76% | $2.71 | $2.72 | $2.57 | 15.10K |
| 2026-08-28 | $2.62 | -3.68% | $2.73 | $2.73 | $2.59 | 14.50K |
| 2026-08-27 | $2.72 | +2.64% | $2.66 | $2.73 | $2.60 | 27.70K |
| 2026-08-26 | $2.65 | +4.33% | $2.62 | $2.68 | $2.50 | 23.40K |
| 2026-08-25 | $2.54 | -1.17% | $2.60 | $2.68 | $2.52 | 19.80K |
| 2026-08-24 | $2.57 | -8.21% | $2.78 | $2.79 | $2.57 | 21.30K |
| 2026-08-21 | $2.80 | -3.78% | $2.90 | $3.03 | $2.80 | 21.00K |
| 2026-08-20 | $2.91 | -2.18% | $2.97 | $3.04 | $2.83 | 11.60K |
| 2026-08-19 | $2.97 | -0.83% | $3.01 | $3.04 | $2.85 | 29.20K |
| 2026-08-18 | $3.00 | +6.01% | $2.82 | $3.08 | $2.75 | 62.90K |
| 2026-08-17 | $2.83 | +11.42% | $2.55 | $2.89 | $2.54 | 70.10K |
| 2026-08-14 | $2.54 | -7.30% | $2.70 | $2.74 | $2.50 | 41.30K |
| 2026-08-13 | $2.74 | +6.61% | $2.56 | $2.78 | $2.56 | 36.60K |
| 2026-08-12 | $2.57 | +7.53% | $2.43 | $2.60 | $2.39 | 46.80K |
| 2026-08-11 | $2.39 | +0.84% | $2.36 | $2.44 | $2.35 | 45.50K |
| 2026-08-10 | $2.37 | -0.42% | $2.40 | $2.50 | $2.29 | 84.40K |
| 2026-08-07 | $2.38 | +0.63% | $2.49 | $2.55 | $2.28 | 51.40K |
| 2026-08-06 | $2.37 | -2.27% | $2.52 | $2.55 | $2.32 | 41.60K |
| 2026-08-05 | $2.42 | -6.20% | $2.61 | $2.70 | $2.41 | 49.40K |
| 2026-08-04 | $2.58 | -0.39% | $2.66 | $2.66 | $2.52 | 57.40K |
| 2026-08-03 | $2.59 | +4.02% | $2.50 | $2.75 | $2.42 | 117.40K |
| 2026-07-31 | $2.49 | +2.05% | $2.40 | $2.65 | $2.25 | 152.60K |
| 2026-07-30 | $2.44 | -2.79% | $2.53 | $2.63 | $2.07 | 78.70K |
| 2026-07-29 | $2.51 | -4.92% | $2.71 | $2.82 | $2.46 | 153.10K |
| 2026-07-28 | $2.64 | -14.84% | $3.11 | $3.17 | $2.56 | 207.70K |
| 2026-07-27 | $3.10 | -3.13% | $3.18 | $3.29 | $3.07 | 143.20K |
| 2026-07-24 | $3.20 | -43.66% | $3.52 | $3.75 | $3.15 | 841.20K |
| 2026-07-23 | $5.68 | +27.35% | $4.47 | $6.27 | $4.46 | 665.10K |
| 2026-07-22 | $4.46 | -6.69% | $4.76 | $4.90 | $4.45 | 91.10K |
| 2026-07-21 | $4.78 | +3.46% | $4.62 | $4.98 | $4.55 | 55.20K |
| 2026-07-20 | $4.62 | +5.00% | $4.37 | $4.89 | $4.07 | 74.30K |
| 2026-07-17 | $4.40 | +7.32% | $4.08 | $4.67 | $3.78 | 134.30K |
| 2026-07-16 | $4.10 | -22.20% | $5.21 | $5.25 | $3.60 | 286.90K |
| 2026-07-15 | $5.27 | -9.99% | $5.81 | $6.54 | $5.00 | 1.17M |
| 2026-07-14 | $5.86 | -12.74% | $6.62 | $6.62 | $5.75 | 51.80K |
| 2026-07-13 | $6.71 | +4.03% | $6.34 | $7.19 | $5.77 | 263.50K |
| 2026-07-10 | $6.45 | -19.71% | $7.47 | $7.84 | $6.21 | 97.90K |
| 2026-07-09 | $8.03 | +15.92% | $7.16 | $8.15 | $6.93 | 145.10K |
| 2026-07-08 | $6.93 | -10.29% | $7.72 | $7.76 | $6.47 | 74.13K |
| 2026-07-07 | $7.72 | -21.37% | $9.66 | $9.66 | $7.35 | 60.58K |
| 2026-07-06 | $9.82 | -2.38% | $9.77 | $10.27 | $9.45 | 7.07K |
| 2026-07-02 | $10.06 | -4.28% | $10.26 | $10.64 | $10.06 | 5.58K |
| 2026-07-01 | $10.52 | +3.85% | $10.10 | $10.64 | $9.81 | 11.52K |
| 2026-06-30 | $10.13 | +0.75% | $9.90 | $10.13 | $9.68 | 9.23K |
| 2026-06-29 | $10.05 | -0.74% | $10.20 | $10.29 | $9.40 | 19.87K |
| 2026-06-26 | $10.13 | +5.30% | $9.56 | $10.13 | $9.35 | 15.69K |
| 2026-06-25 | $9.61 | -4.33% | $10.32 | $10.32 | $9.31 | 22.15K |
| 2026-06-24 | $10.05 | -6.94% | $10.50 | $10.80 | $9.78 | 16.72K |
| 2026-06-23 | $10.80 | +3.30% | $10.34 | $10.95 | $9.99 | 21.33K |
| 2026-06-22 | $10.45 | -0.43% | $10.35 | $11.58 | $10.13 | 27.07K |
| 2026-06-18 | $10.50 | -10.14% | $11.63 | $11.67 | $10.36 | 43.62K |
| 2026-06-17 | $11.69 | -3.71% | $12.19 | $12.21 | $11.60 | 26.26K |
| 2026-06-16 | $12.14 | -0.12% | $12.35 | $12.69 | $11.85 | 40.61K |
| 2026-06-15 | $12.15 | +2.14% | $12.16 | $12.33 | $12.00 | 39.67K |
| 2026-06-12 | $11.90 | -11.40% | $12.15 | $12.87 | $11.85 | 90.42K |
| 2026-06-11 | $13.43 | -16.36% | $16.65 | $16.65 | $13.20 | 761.10K |
| 2026-06-10 | $16.05 | +0.94% | $15.90 | $16.95 | $15.00 | 548.15K |
| 2026-06-09 | $15.90 | -0.93% | $16.05 | $16.05 | $15.00 | 15.86K |
| 2026-06-08 | $16.05 | +7.00% | $15.45 | $16.13 | $15.00 | 16.60K |
| 2026-06-05 | $15.00 | -3.85% | $15.75 | $15.90 | $15.00 | 15.85K |
| 2026-06-04 | $15.60 | -0.95% | $15.60 | $15.75 | $14.85 | 32.36K |
| 2026-06-03 | $15.75 | -0.94% | $16.50 | $16.50 | $15.60 | 18.30K |
| 2026-06-02 | $15.90 | -3.64% | $16.50 | $16.62 | $15.77 | 20.35K |
| 2026-06-01 | $16.50 | 0.00% | $16.65 | $16.95 | $16.27 | 13.96K |
| 2026-05-29 | $16.50 | -1.79% | $16.95 | $16.95 | $16.20 | 16.36K |
| 2026-05-28 | $16.80 | +1.82% | $16.35 | $17.40 | $16.35 | 27.95K |
| 2026-05-27 | $16.50 | -1.79% | $16.80 | $16.80 | $16.20 | 10.90K |