Robin Energy Ltd. (RBNE)
NASDAQ: RBNE · Real-Time Price · USD
1.680
-0.140 (-7.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Robin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 3.71 | 4.23 | 3.40 | 3.97 | 3.97 | 6.43% | 376,875 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.69 | 3.73 | 3.73 | -20.30% | 293,855 |
| 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% | 305,159 |
| Jan 27, 2026 | 4.18 | 4.39 | 3.60 | 4.36 | 4.36 | 4.81% | 405,240 |
| Jan 26, 2026 | 4.04 | 4.30 | 3.61 | 4.16 | 4.16 | 2.97% | 307,516 |
| Jan 23, 2026 | 3.71 | 4.19 | 3.65 | 4.04 | 4.04 | 11.29% | 502,867 |
| Jan 22, 2026 | 3.44 | 3.66 | 3.35 | 3.63 | 3.63 | 4.61% | 201,561 |
| Jan 21, 2026 | 3.34 | 3.50 | 3.30 | 3.47 | 3.47 | 3.89% | 128,803 |
| 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% | 184,535 |
| Jan 15, 2026 | 3.42 | 3.46 | 3.15 | 3.29 | 3.29 | -12.27% | 460,076 |
| Jan 14, 2026 | 3.55 | 4.10 | 3.47 | 3.75 | 3.75 | 8.07% | 822,607 |
| Jan 13, 2026 | 3.44 | 3.90 | 3.31 | 3.47 | 3.47 | 0.87% | 615,390 |
| Jan 12, 2026 | 3.40 | 3.64 | 3.23 | 3.44 | 3.44 | 1.78% | 361,680 |
| 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% | 83,960 |
| Jan 6, 2026 | 3.58 | 3.62 | 3.20 | 3.30 | 3.30 | -7.04% | 123,299 |
| Jan 5, 2026 | 3.30 | 3.63 | 3.26 | 3.55 | 3.55 | 11.64% | 359,443 |
| Jan 2, 2026 | 2.96 | 3.30 | 2.85 | 3.18 | 3.18 | 8.53% | 195,099 |
| Dec 31, 2025 | 2.86 | 3.03 | 2.85 | 2.93 | 2.93 | -1.01% | 101,925 |
| Dec 30, 2025 | 2.96 | 3.05 | 2.85 | 2.96 | 2.96 | -1.00% | 202,945 |
| Dec 29, 2025 | 2.91 | 3.50 | 2.88 | 2.99 | 2.99 | -1.97% | 590,890 |
| Dec 26, 2025 | 3.16 | 3.26 | 2.78 | 3.05 | 3.05 | -5.31% | 363,389 |
| Dec 24, 2025 | 3.50 | 3.74 | 3.07 | 3.22 | 3.22 | -10.05% | 343,640 |
| 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 |