Skip to main content
Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
0.860
+0.024 (2.88%)
At close: Dec 5, 2025, 4:00 PM EST
0.840
-0.019 (-2.25%)
After-hours: Dec 5, 2025, 7:50 PM EST

Robin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.900.820.860.862.88%218,209
Dec 4, 20250.770.850.770.840.848.14%260,919
Dec 3, 20250.730.780.720.770.775.79%145,910
Dec 2, 20250.810.830.720.730.73-10.00%289,126
Dec 1, 20250.810.830.800.810.81-0.22%133,474
Nov 28, 20250.820.820.800.810.810.89%75,244
Nov 26, 20250.790.810.780.810.812.01%119,505
Nov 25, 20250.770.800.760.790.794.29%121,941
Nov 24, 20250.710.770.710.760.769.93%151,153
Nov 21, 20250.680.720.670.690.692.58%191,124
Nov 20, 20250.820.850.670.670.67-17.32%468,583
Nov 19, 20250.890.890.810.810.81-9.61%433,145
Nov 18, 20250.860.910.850.900.902.15%192,640
Nov 17, 20250.880.920.850.880.88-0.32%243,156
Nov 14, 20250.850.890.850.880.88-1.67%363,969
Nov 13, 20251.011.020.810.900.90-15.30%1,375,163
Nov 12, 20251.091.101.061.061.06-3.64%465,558
Nov 11, 20251.101.111.091.101.10-0.90%430,902
Nov 10, 20251.111.121.101.111.110.91%390,623
Nov 7, 20251.141.141.101.101.10-2.65%376,109
Nov 6, 20251.211.211.131.131.13-6.61%454,475
Nov 5, 20251.171.231.161.211.213.42%313,202
Nov 4, 20251.171.201.151.171.17-1.68%418,187
Nov 3, 20251.231.231.171.191.19-4.80%447,065
Oct 31, 20251.221.291.211.251.251.63%810,820
Oct 30, 20251.181.251.181.231.233.36%870,711
Oct 29, 20251.131.231.131.191.192.59%1,040,851
Oct 28, 20251.171.201.131.161.16-3.33%1,580,904
Oct 27, 20251.201.231.201.201.20-0.83%1,032,666
Oct 24, 20251.211.271.191.211.21-11.68%4,653,893
Oct 23, 20251.601.751.351.371.377.87%49,139,188
Oct 22, 20251.241.291.211.271.271.60%9,810,226
Oct 21, 20251.281.281.241.251.25-3.10%284,906
Oct 20, 20251.271.291.261.291.293.20%150,704
Oct 17, 20251.261.291.241.251.25-1.57%314,004
Oct 16, 20251.291.301.261.271.27-0.78%360,480
Oct 15, 20251.301.311.261.281.28-0.78%355,471
Oct 14, 20251.281.301.261.291.290.78%410,193
Oct 13, 20251.301.301.271.281.280.79%215,202
Oct 10, 20251.291.301.261.271.27-3.05%441,257
Oct 9, 20251.311.321.281.311.31-0.76%325,192
Oct 8, 20251.311.351.301.321.321.54%245,093
Oct 7, 20251.341.341.301.301.30-2.99%473,584
Oct 6, 20251.401.431.341.341.34-2.19%602,569
Oct 3, 20251.331.401.331.371.371.48%682,027
Oct 2, 20251.351.371.321.351.350.75%478,442
Oct 1, 20251.301.361.301.341.343.08%585,638
Sep 30, 20251.301.331.271.301.300.78%367,077
Sep 29, 20251.271.301.261.291.291.57%319,606
Sep 26, 20251.251.311.251.271.27-0.78%986,734
Sep 25, 20251.291.331.251.281.28-0.78%1,047,637
Sep 24, 20251.311.321.271.291.29-1.53%797,422
Sep 23, 20251.331.361.301.311.31-4.38%751,997
Sep 22, 20251.331.381.311.371.373.01%723,234
Sep 19, 20251.331.331.291.331.331.53%673,445
Sep 18, 20251.291.331.291.311.31-0.76%710,652
Sep 17, 20251.301.331.291.321.320.76%859,259
Sep 16, 20251.261.341.261.311.312.34%1,078,643
Sep 15, 20251.341.361.231.281.28-5.88%2,059,054
Sep 12, 20251.481.481.361.361.36-4.90%3,047,671
Sep 11, 20251.391.491.321.431.43-37.83%15,420,383
Sep 10, 20253.644.992.162.302.3021.05%63,430,033
Sep 9, 20251.832.001.821.901.902.98%183,406
Sep 8, 20251.881.881.821.851.85-1.86%100,591
Sep 5, 20251.921.921.871.881.88-1.05%44,387
Sep 4, 20251.891.931.821.901.900.53%74,217
Sep 3, 20251.921.941.881.891.89-86,861
Sep 2, 20251.951.961.881.891.89-4.06%73,958
Aug 29, 20251.951.991.911.971.971.03%73,788
Aug 28, 20252.002.001.951.951.95-1.52%58,165
Aug 27, 20251.971.991.951.981.98-1.00%47,868
Aug 26, 20252.022.041.982.002.001.01%61,329
Aug 25, 20251.992.071.941.981.98-0.50%126,975
Aug 22, 20251.942.041.921.991.993.11%110,638
Aug 21, 20251.871.931.811.931.933.76%62,006
Aug 20, 20251.871.891.811.861.86-1.59%93,880
Aug 19, 20252.012.081.871.891.89-7.80%183,499
Aug 18, 20252.022.182.002.052.053.54%265,757
Aug 15, 20251.962.051.911.981.981.02%137,641
Aug 14, 20251.982.041.931.961.96-3.45%109,881
Aug 13, 20251.842.061.832.032.037.41%217,816
Aug 12, 20251.871.901.801.891.89-148,223
Aug 11, 20251.942.031.891.891.891.61%270,414
Aug 8, 20251.681.871.661.861.866.90%352,753
Aug 7, 20251.711.781.631.741.740.58%427,256
Aug 6, 20252.072.081.671.731.73-10.82%1,641,223
Aug 5, 20252.502.561.851.941.94-19.17%985,529
Aug 4, 20252.492.492.322.402.40-4.00%288,748
Aug 1, 20252.462.502.392.502.501.21%314,696
Jul 31, 20252.893.702.392.472.47-13.94%3,591,498
Jul 30, 20253.073.072.852.872.87-6.51%252,925
Jul 29, 20252.953.082.883.073.073.02%349,914
Jul 28, 20253.033.092.872.982.98-3.25%155,514
Jul 25, 20253.073.133.043.083.08-2.84%102,343
Jul 24, 20253.193.193.053.173.170.96%417,100
Jul 23, 20253.123.213.093.143.142.28%227,656
Jul 22, 20253.163.203.053.073.07-6.12%305,931
Jul 21, 20253.343.523.223.273.27-2.10%345,530
Jul 18, 20253.243.353.103.343.343.41%448,559
Jul 17, 20253.283.303.123.233.23-1.22%539,720