Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
0.670
-0.005 (-0.74%)
At close: Jun 29, 2026, 4:00 PM EDT
0.664
-0.006 (-0.87%)
After-hours: Jun 29, 2026, 5:22 PM EDT
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.67 | 0.67 | 0.64 | 0.65 | - | -3.51% | 294,078 |
| Jun 26, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | 5.30% | 128,437 |
| Jun 25, 2026 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -4.33% | 318,265 |
| Jun 24, 2026 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | -6.94% | 250,807 |
| Jun 23, 2026 | 0.69 | 0.73 | 0.67 | 0.72 | 0.72 | 3.26% | 319,906 |
| Jun 22, 2026 | 0.69 | 0.77 | 0.67 | 0.70 | 0.70 | -0.39% | 406,091 |
| Jun 18, 2026 | 0.78 | 0.78 | 0.69 | 0.70 | 0.70 | -10.13% | 654,279 |
| Jun 17, 2026 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -3.72% | 393,915 |
| Jun 16, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -0.12% | 609,052 |
| Jun 15, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 2.16% | 604,424 |
| Jun 12, 2026 | 0.81 | 0.86 | 0.79 | 0.79 | 0.79 | -11.40% | 1,434,130 |
| Jun 11, 2026 | 1.11 | 1.11 | 0.88 | 0.89 | 0.89 | -16.36% | 11,416,527 |
| Jun 10, 2026 | 1.06 | 1.13 | 1.00 | 1.07 | 1.07 | 0.94% | 8,222,154 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | -0.93% | 237,908 |
| Jun 8, 2026 | 1.03 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 249,038 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 237,710 |
| Jun 4, 2026 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | -0.95% | 485,446 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 274,506 |
| Jun 2, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 305,236 |
| Jun 1, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | - | 209,449 |
| May 29, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 248,228 |
| May 28, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 423,580 |
| May 27, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 164,227 |
| May 26, 2026 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 243,437 |
| May 22, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 157,643 |
| May 21, 2026 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 166,824 |
| May 20, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | - | 108,317 |
| May 19, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 222,207 |
| May 18, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -5.43% | 280,183 |
| May 15, 2026 | 1.34 | 1.34 | 1.24 | 1.29 | 1.29 | -3.73% | 334,756 |
| May 14, 2026 | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | 7.20% | 432,813 |
| May 13, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -7.41% | 262,076 |
| May 12, 2026 | 1.37 | 1.43 | 1.31 | 1.35 | 1.35 | 2.27% | 314,587 |
| May 11, 2026 | 1.30 | 1.36 | 1.26 | 1.32 | 1.32 | 0.76% | 222,791 |
| May 8, 2026 | 1.41 | 1.41 | 1.30 | 1.31 | 1.31 | -7.09% | 351,126 |
| May 7, 2026 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | 1.44% | 244,523 |
| May 6, 2026 | 1.48 | 1.48 | 1.35 | 1.39 | 1.39 | -6.71% | 330,284 |
| May 5, 2026 | 1.59 | 1.61 | 1.40 | 1.49 | 1.49 | -8.59% | 365,522 |
| May 4, 2026 | 1.61 | 1.65 | 1.56 | 1.63 | 1.63 | 0.62% | 324,849 |
| May 1, 2026 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 142,834 |
| Apr 30, 2026 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 256,171 |
| Apr 29, 2026 | 1.63 | 1.67 | 1.54 | 1.57 | 1.57 | -6.55% | 488,584 |
| Apr 28, 2026 | 1.78 | 1.79 | 1.60 | 1.68 | 1.68 | -7.69% | 459,374 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.81 | 1.82 | 1.82 | -4.71% | 628,289 |
| Apr 24, 2026 | 1.98 | 1.99 | 1.90 | 1.91 | 1.91 | -6.37% | 176,360 |
| Apr 23, 2026 | 1.94 | 2.07 | 1.91 | 2.04 | 2.04 | 4.08% | 378,865 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.88 | 1.96 | 1.96 | 0.51% | 354,036 |
| Apr 21, 2026 | 1.93 | 1.95 | 1.85 | 1.95 | 1.95 | 2.09% | 463,193 |
| Apr 20, 2026 | 1.97 | 1.99 | 1.88 | 1.91 | 1.91 | -0.52% | 447,348 |
| Apr 17, 2026 | 1.96 | 1.97 | 1.89 | 1.92 | 1.92 | -3.52% | 518,982 |
| Apr 16, 2026 | 1.91 | 2.00 | 1.88 | 1.99 | 1.99 | 4.74% | 628,703 |
| Apr 15, 2026 | 1.80 | 1.92 | 1.74 | 1.90 | 1.90 | 6.15% | 524,976 |
| Apr 14, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 458,280 |
| Apr 13, 2026 | 1.88 | 1.95 | 1.78 | 1.83 | 1.83 | 8.93% | 1,040,563 |
| Apr 10, 2026 | 2.01 | 2.03 | 1.63 | 1.68 | 1.68 | -16.00% | 1,431,811 |
| Apr 9, 2026 | 2.09 | 2.13 | 1.96 | 2.00 | 2.00 | -4.76% | 958,671 |
| Apr 8, 2026 | 2.06 | 2.19 | 2.05 | 2.10 | 2.10 | -6.67% | 1,002,169 |
| Apr 7, 2026 | 2.11 | 2.31 | 2.08 | 2.25 | 2.25 | 6.64% | 2,024,855 |
| Apr 6, 2026 | 2.10 | 2.21 | 2.06 | 2.11 | 2.11 | -1.86% | 1,048,321 |
| Apr 2, 2026 | 2.34 | 2.45 | 2.09 | 2.15 | 2.15 | 2.87% | 3,928,592 |
| Apr 1, 2026 | 2.23 | 2.29 | 2.03 | 2.09 | 2.09 | -14.69% | 1,925,648 |
| Mar 31, 2026 | 2.48 | 2.50 | 2.16 | 2.45 | 2.45 | -3.16% | 2,584,316 |
| Mar 30, 2026 | 2.60 | 2.97 | 2.44 | 2.53 | 2.53 | 2.43% | 6,621,612 |
| Mar 27, 2026 | 2.62 | 2.73 | 2.41 | 2.47 | 2.47 | 16.51% | 16,970,338 |
| Mar 26, 2026 | 2.54 | 2.80 | 2.07 | 2.12 | 2.12 | -8.62% | 22,315,072 |
| Mar 25, 2026 | 1.98 | 2.38 | 1.70 | 2.32 | 2.32 | 9.95% | 19,616,556 |
| Mar 24, 2026 | 1.52 | 2.52 | 1.32 | 2.11 | 2.11 | 91.82% | 185,101,853 |
| Mar 23, 2026 | 1.16 | 1.17 | 1.05 | 1.10 | 1.10 | -7.56% | 1,003,268 |
| Mar 20, 2026 | 1.28 | 1.30 | 1.17 | 1.19 | 1.19 | -9.85% | 960,907 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.23 | 1.32 | 1.32 | -2.94% | 916,691 |
| Mar 18, 2026 | 1.45 | 1.55 | 1.31 | 1.36 | 1.36 | -6.21% | 1,249,229 |
| Mar 17, 2026 | 1.48 | 1.54 | 1.41 | 1.45 | 1.45 | -3.97% | 610,827 |
| Mar 16, 2026 | 1.44 | 1.59 | 1.42 | 1.51 | 1.51 | 0.67% | 936,900 |
| Mar 13, 2026 | 1.77 | 1.78 | 1.49 | 1.50 | 1.50 | -15.73% | 2,027,629 |
| Mar 12, 2026 | 2.14 | 2.15 | 1.72 | 1.78 | 1.78 | -1.66% | 9,731,192 |
| Mar 11, 2026 | 1.92 | 1.95 | 1.70 | 1.81 | 1.81 | -8.59% | 1,590,003 |
| Mar 10, 2026 | 2.22 | 2.23 | 1.61 | 1.98 | 1.98 | -12.78% | 4,626,902 |
| Mar 9, 2026 | 2.57 | 2.63 | 2.11 | 2.27 | 2.27 | -12.36% | 2,002,636 |
| Mar 6, 2026 | 2.95 | 3.11 | 2.54 | 2.59 | 2.59 | -11.00% | 2,715,353 |
| Mar 5, 2026 | 2.48 | 3.37 | 2.47 | 2.91 | 2.91 | 12.36% | 5,220,766 |
| Mar 4, 2026 | 2.70 | 2.73 | 2.36 | 2.59 | 2.59 | -3.72% | 3,405,827 |
| Mar 3, 2026 | 3.39 | 3.40 | 2.68 | 2.69 | 2.69 | -24.86% | 7,373,403 |
| Mar 2, 2026 | 4.61 | 4.71 | 2.92 | 3.58 | 3.58 | -11.60% | 18,693,285 |
| Feb 27, 2026 | 4.16 | 4.20 | 3.91 | 4.05 | 4.05 | 4.65% | 1,955,859 |
| Feb 26, 2026 | 3.99 | 4.41 | 3.81 | 3.87 | 3.87 | -2.76% | 1,109,107 |
| Feb 25, 2026 | 3.97 | 4.05 | 3.80 | 3.98 | 3.98 | -0.62% | 234,126 |
| 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% | 553,179 |
| Feb 20, 2026 | 4.11 | 4.29 | 3.91 | 4.12 | 4.12 | -3.51% | 719,467 |
| Feb 19, 2026 | 4.80 | 5.29 | 3.90 | 4.27 | 4.27 | 0.47% | 2,289,310 |
| Feb 18, 2026 | 4.13 | 4.75 | 4.11 | 4.25 | 4.25 | 10.68% | 895,383 |
| Feb 17, 2026 | 3.79 | 4.01 | 3.60 | 3.84 | 3.84 | -6.34% | 365,492 |
| Feb 13, 2026 | 3.74 | 4.20 | 3.68 | 4.10 | 4.10 | 7.89% | 244,331 |
| Feb 12, 2026 | 4.05 | 4.07 | 3.67 | 3.80 | 3.80 | -7.09% | 151,750 |
| Feb 11, 2026 | 4.12 | 4.26 | 3.96 | 4.09 | 4.09 | 0.99% | 257,196 |
| Feb 10, 2026 | 4.09 | 4.28 | 3.91 | 4.05 | 4.05 | -0.49% | 262,023 |
| 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% | 511,167 |