Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
2.270
-0.320 (-12.36%)
At close: Mar 9, 2026, 4:00 PM EDT
2.240
-0.030 (-1.32%)
After-hours: Mar 9, 2026, 5:00 PM EDT
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.57 | 2.63 | 2.11 | 2.27 | 2.27 | -12.36% | 1,820,733 |
| Mar 6, 2026 | 2.95 | 3.11 | 2.54 | 2.59 | 2.59 | -11.00% | 2,614,386 |
| Mar 5, 2026 | 2.48 | 3.37 | 2.47 | 2.91 | 2.91 | 12.36% | 4,874,294 |
| Mar 4, 2026 | 2.70 | 2.73 | 2.36 | 2.59 | 2.59 | -3.72% | 3,241,633 |
| Mar 3, 2026 | 3.39 | 3.40 | 2.68 | 2.69 | 2.69 | -24.86% | 5,199,966 |
| Mar 2, 2026 | 4.61 | 4.71 | 2.92 | 3.58 | 3.58 | -11.60% | 18,315,291 |
| Feb 27, 2026 | 4.16 | 4.20 | 3.91 | 4.05 | 4.05 | 4.65% | 1,881,448 |
| Feb 26, 2026 | 3.99 | 4.41 | 3.81 | 3.87 | 3.87 | -2.76% | 1,098,264 |
| Feb 25, 2026 | 3.97 | 4.05 | 3.80 | 3.98 | 3.98 | -0.62% | 230,604 |
| Feb 24, 2026 | 4.01 | 4.14 | 3.73 | 4.01 | 4.01 | 0.88% | 484,809 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 3.97 | 3.97 | -3.64% | 549,830 |
| Feb 20, 2026 | 4.11 | 4.29 | 3.91 | 4.12 | 4.12 | -3.51% | 706,036 |
| Feb 19, 2026 | 4.80 | 5.29 | 3.90 | 4.27 | 4.27 | 0.47% | 2,264,618 |
| Feb 18, 2026 | 4.13 | 4.75 | 4.11 | 4.25 | 4.25 | 10.68% | 879,702 |
| Feb 17, 2026 | 3.79 | 4.01 | 3.60 | 3.84 | 3.84 | -6.34% | 365,403 |
| Feb 13, 2026 | 3.74 | 4.20 | 3.68 | 4.10 | 4.10 | 7.89% | 238,582 |
| Feb 12, 2026 | 4.05 | 4.07 | 3.67 | 3.80 | 3.80 | -7.09% | 151,738 |
| Feb 11, 2026 | 4.12 | 4.26 | 3.96 | 4.09 | 4.09 | 0.99% | 251,152 |
| Feb 10, 2026 | 4.09 | 4.28 | 3.91 | 4.05 | 4.05 | -0.49% | 246,547 |
| Feb 9, 2026 | 4.18 | 4.28 | 4.00 | 4.07 | 4.07 | -5.90% | 400,618 |
| Feb 6, 2026 | 3.67 | 4.47 | 3.55 | 4.33 | 4.33 | 17.85% | 445,061 |
| Feb 5, 2026 | 3.88 | 4.10 | 3.57 | 3.67 | 3.67 | -7.32% | 205,314 |
| Feb 4, 2026 | 3.89 | 4.51 | 3.69 | 3.96 | 3.96 | -0.25% | 509,887 |
| Feb 3, 2026 | 3.71 | 4.23 | 3.40 | 3.97 | 3.97 | 6.43% | 374,554 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.69 | 3.73 | 3.73 | -20.30% | 289,684 |
| Jan 30, 2026 | 4.91 | 4.91 | 4.00 | 4.68 | 4.68 | -4.10% | 373,212 |
| Jan 29, 2026 | 4.87 | 5.00 | 4.34 | 4.88 | 4.88 | 2.74% | 479,101 |
| Jan 28, 2026 | 4.50 | 4.75 | 4.27 | 4.75 | 4.75 | 8.94% | 289,799 |
| Jan 27, 2026 | 4.18 | 4.39 | 3.60 | 4.36 | 4.36 | 4.81% | 403,700 |
| Jan 26, 2026 | 4.04 | 4.30 | 3.61 | 4.16 | 4.16 | 2.97% | 302,668 |
| Jan 23, 2026 | 3.71 | 4.19 | 3.65 | 4.04 | 4.04 | 11.29% | 463,178 |
| Jan 22, 2026 | 3.44 | 3.66 | 3.35 | 3.63 | 3.63 | 4.61% | 174,137 |
| Jan 21, 2026 | 3.34 | 3.50 | 3.30 | 3.47 | 3.47 | 3.89% | 127,783 |
| Jan 20, 2026 | 3.30 | 3.43 | 3.15 | 3.34 | 3.34 | -0.89% | 138,593 |
| Jan 16, 2026 | 3.29 | 3.42 | 3.17 | 3.37 | 3.37 | 2.43% | 180,299 |
| Jan 15, 2026 | 3.42 | 3.46 | 3.15 | 3.29 | 3.29 | -12.27% | 442,211 |
| Jan 14, 2026 | 3.55 | 4.10 | 3.47 | 3.75 | 3.75 | 8.07% | 803,951 |
| Jan 13, 2026 | 3.44 | 3.90 | 3.31 | 3.47 | 3.47 | 0.87% | 608,809 |
| Jan 12, 2026 | 3.40 | 3.64 | 3.23 | 3.44 | 3.44 | 1.78% | 359,221 |
| Jan 9, 2026 | 3.73 | 3.74 | 3.26 | 3.38 | 3.38 | -8.15% | 400,700 |
| Jan 8, 2026 | 3.36 | 3.89 | 3.32 | 3.68 | 3.68 | 6.36% | 599,549 |
| Jan 7, 2026 | 3.42 | 3.48 | 3.29 | 3.46 | 3.46 | 4.85% | 83,384 |
| Jan 6, 2026 | 3.58 | 3.62 | 3.20 | 3.30 | 3.30 | -7.04% | 121,794 |
| Jan 5, 2026 | 3.30 | 3.63 | 3.26 | 3.55 | 3.55 | 11.64% | 357,999 |
| Jan 2, 2026 | 2.96 | 3.30 | 2.85 | 3.18 | 3.18 | 8.53% | 188,812 |
| Dec 31, 2025 | 2.86 | 3.03 | 2.85 | 2.93 | 2.93 | -1.01% | 100,309 |
| Dec 30, 2025 | 2.96 | 3.05 | 2.85 | 2.96 | 2.96 | -1.00% | 198,229 |
| Dec 29, 2025 | 2.91 | 3.50 | 2.88 | 2.99 | 2.99 | -1.97% | 573,819 |
| Dec 26, 2025 | 3.16 | 3.26 | 2.78 | 3.05 | 3.05 | -5.31% | 361,711 |
| Dec 24, 2025 | 3.50 | 3.74 | 3.07 | 3.22 | 3.22 | -10.05% | 338,390 |
| Dec 23, 2025 | 3.60 | 3.73 | 3.53 | 3.58 | 3.58 | -12.68% | 240,164 |
| Dec 22, 2025 | 3.56 | 4.22 | 3.48 | 4.10 | 4.10 | -1.39% | 225,607 |
| Dec 19, 2025 | 4.00 | 4.16 | 3.90 | 4.16 | 4.16 | 4.71% | 64,580 |
| Dec 18, 2025 | 4.03 | 4.20 | 3.82 | 3.97 | 3.97 | -11.06% | 317,809 |
| Dec 17, 2025 | 4.26 | 4.53 | 3.75 | 4.47 | 4.47 | 10.27% | 819,805 |
| Dec 16, 2025 | 4.15 | 4.28 | 3.96 | 4.05 | 4.05 | 4.38% | 80,059 |
| Dec 15, 2025 | 4.23 | 4.24 | 3.82 | 3.88 | 3.88 | -6.33% | 36,468 |
| Dec 12, 2025 | 4.29 | 4.45 | 4.14 | 4.14 | 4.14 | -4.56% | 48,982 |
| Dec 11, 2025 | 4.25 | 4.40 | 4.25 | 4.34 | 4.34 | -3.56% | 33,424 |
| Dec 10, 2025 | 4.70 | 4.70 | 4.39 | 4.50 | 4.50 | -1.98% | 26,541 |
| Dec 9, 2025 | 4.36 | 4.67 | 4.25 | 4.59 | 4.59 | 5.54% | 41,189 |
| Dec 8, 2025 | 4.30 | 4.55 | 4.25 | 4.35 | 4.35 | 1.21% | 48,041 |
| Dec 5, 2025 | 4.25 | 4.50 | 4.09 | 4.30 | 4.30 | 2.90% | 44,680 |
| Dec 4, 2025 | 3.86 | 4.25 | 3.86 | 4.18 | 4.18 | 8.13% | 52,183 |
| Dec 3, 2025 | 3.67 | 3.90 | 3.60 | 3.86 | 3.86 | 5.81% | 29,308 |
| Dec 2, 2025 | 4.06 | 4.13 | 3.60 | 3.65 | 3.65 | -10.01% | 57,825 |
| Dec 1, 2025 | 4.07 | 4.15 | 4.00 | 4.06 | 4.06 | -0.22% | 26,694 |
| Nov 28, 2025 | 4.10 | 4.10 | 4.00 | 4.07 | 4.07 | 0.89% | 17,383 |
| Nov 26, 2025 | 3.97 | 4.05 | 3.92 | 4.03 | 4.03 | 2.03% | 24,917 |
| Nov 25, 2025 | 3.85 | 3.98 | 3.79 | 3.95 | 3.95 | 4.28% | 24,471 |
| Nov 24, 2025 | 3.55 | 3.85 | 3.53 | 3.79 | 3.79 | 9.92% | 32,113 |
| Nov 21, 2025 | 3.40 | 3.60 | 3.34 | 3.45 | 3.45 | 2.59% | 38,633 |
| Nov 20, 2025 | 4.10 | 4.23 | 3.35 | 3.36 | 3.36 | -17.33% | 97,039 |
| Nov 19, 2025 | 4.46 | 4.47 | 4.03 | 4.06 | 4.06 | -9.61% | 86,629 |
| Nov 18, 2025 | 4.28 | 4.56 | 4.25 | 4.50 | 4.49 | 2.16% | 38,528 |
| Nov 17, 2025 | 4.40 | 4.60 | 4.25 | 4.40 | 4.40 | -0.32% | 48,631 |
| Nov 14, 2025 | 4.23 | 4.46 | 4.23 | 4.41 | 4.41 | -1.67% | 72,793 |
| Nov 13, 2025 | 5.05 | 5.10 | 4.05 | 4.49 | 4.49 | -15.30% | 275,032 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 93,111 |
| Nov 11, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 86,180 |
| Nov 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 78,124 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 75,221 |
| Nov 6, 2025 | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -6.61% | 90,895 |
| Nov 5, 2025 | 5.85 | 6.15 | 5.80 | 6.05 | 6.05 | 3.42% | 62,640 |
| Nov 4, 2025 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -1.68% | 83,637 |
| Nov 3, 2025 | 6.13 | 6.15 | 5.85 | 5.95 | 5.95 | -4.80% | 89,413 |
| Oct 31, 2025 | 6.10 | 6.45 | 6.04 | 6.25 | 6.25 | 1.63% | 162,164 |
| Oct 30, 2025 | 5.90 | 6.25 | 5.90 | 6.15 | 6.15 | 3.36% | 174,142 |
| Oct 29, 2025 | 5.65 | 6.15 | 5.65 | 5.95 | 5.95 | 2.59% | 208,170 |
| Oct 28, 2025 | 5.85 | 6.00 | 5.65 | 5.80 | 5.80 | -3.33% | 316,180 |
| Oct 27, 2025 | 6.00 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 206,533 |
| Oct 24, 2025 | 6.05 | 6.35 | 5.93 | 6.05 | 6.05 | -11.68% | 930,778 |
| Oct 23, 2025 | 8.00 | 8.75 | 6.75 | 6.85 | 6.85 | 7.87% | 9,827,837 |
| Oct 22, 2025 | 6.20 | 6.45 | 6.05 | 6.35 | 6.35 | 1.60% | 1,962,045 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | -3.10% | 56,981 |
| Oct 20, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 30,140 |
| Oct 17, 2025 | 6.30 | 6.45 | 6.17 | 6.25 | 6.25 | -1.57% | 62,800 |
| Oct 16, 2025 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 72,096 |
| Oct 15, 2025 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 71,094 |
| Oct 14, 2025 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 0.78% | 82,038 |