Robin Energy Ltd. - Common Stock (RBNE)
2.5900
-0.1000 (-3.72%)
NASDAQ · Last Trade: Mar 4th, 5:31 PM EST
Historical Prices For Robin Energy Ltd. - Common Stock (RBNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 2.70 | 2.73 | 2.36 | 2.59 | 3,279,473 | 2.59 |
| 3/03/2026 | 3.39 | 3.40 | 2.68 | 2.69 | 5,517,609 | 2.69 |
| 3/02/2026 | 4.61 | 4.71 | 2.92 | 3.58 | 18,536,616 | 3.58 |
| 2/27/2026 | 4.16 | 4.20 | 3.91 | 4.05 | 1,955,859 | 4.05 |
| 2/26/2026 | 3.99 | 4.41 | 3.81 | 3.87 | 1,097,778 | 3.87 |
| 2/25/2026 | 3.96 | 4.05 | 3.80 | 3.98 | 230,579 | 3.98 |
| 2/24/2026 | 4.01 | 4.14 | 3.73 | 4.00 | 476,120 | 4.00 |
| 2/23/2026 | 4.12 | 4.28 | 3.93 | 3.97 | 549,509 | 3.97 |
| 2/20/2026 | 4.11 | 4.29 | 3.91 | 4.12 | 719,467 | 4.12 |
| 2/19/2026 | 4.80 | 5.29 | 3.90 | 4.27 | 2,285,643 | 4.27 |
| 2/18/2026 | 4.13 | 4.75 | 4.11 | 4.25 | 887,696 | 4.25 |
| 2/17/2026 | 3.79 | 4.01 | 3.60 | 3.84 | 365,361 | 3.84 |
| 2/13/2026 | 3.74 | 4.20 | 3.68 | 4.10 | 244,331 | 4.10 |
| 2/12/2026 | 4.05 | 4.07 | 3.67 | 3.80 | 151,229 | 3.80 |
| 2/11/2026 | 4.12 | 4.26 | 3.96 | 4.09 | 253,818 | 4.09 |
| 2/10/2026 | 4.09 | 4.28 | 3.91 | 4.05 | 260,386 | 4.05 |
| 2/09/2026 | 4.18 | 4.28 | 4.00 | 4.07 | 398,806 | 4.07 |
| 2/06/2026 | 3.67 | 4.47 | 3.55 | 4.33 | 445,061 | 4.33 |
| 2/05/2026 | 3.88 | 4.10 | 3.57 | 3.67 | 204,422 | 3.67 |
| 2/04/2026 | 3.89 | 4.51 | 3.69 | 3.96 | 510,375 | 3.96 |
| 2/03/2026 | 3.71 | 4.23 | 3.40 | 3.97 | 376,750 | 3.97 |
| 2/02/2026 | 3.91 | 4.33 | 3.69 | 3.73 | 291,728 | 3.73 |
| 1/30/2026 | 4.91 | 4.91 | 4.00 | 4.68 | 373,212 | 4.68 |
| 1/29/2026 | 4.87 | 5.00 | 4.34 | 4.88 | 476,768 | 4.88 |
| 1/28/2026 | 4.50 | 4.75 | 4.27 | 4.75 | 295,473 | 4.75 |
| 1/27/2026 | 4.18 | 4.39 | 3.60 | 4.36 | 403,098 | 4.36 |
| 1/26/2026 | 4.04 | 4.30 | 3.61 | 4.16 | 305,367 | 4.16 |
| 1/23/2026 | 3.71 | 4.19 | 3.65 | 4.04 | 502,867 | 4.04 |
| 1/22/2026 | 3.44 | 3.66 | 3.35 | 3.63 | 196,394 | 3.63 |
| 1/21/2026 | 3.34 | 3.50 | 3.30 | 3.47 | 128,569 | 3.47 |
| 1/20/2026 | 3.30 | 3.43 | 3.15 | 3.34 | 136,789 | 3.34 |
| 1/16/2026 | 3.29 | 3.42 | 3.17 | 3.37 | 184,535 | 3.37 |
| 1/15/2026 | 3.42 | 3.46 | 3.15 | 3.29 | 452,492 | 3.29 |
| 1/14/2026 | 3.55 | 4.10 | 3.47 | 3.75 | 801,059 | 3.75 |
| 1/13/2026 | 3.44 | 3.90 | 3.31 | 3.47 | 610,926 | 3.47 |
| 1/12/2026 | 3.40 | 3.64 | 3.23 | 3.44 | 359,118 | 3.44 |
| 1/09/2026 | 3.73 | 3.74 | 3.25 | 3.38 | 400,700 | 3.38 |
| 1/08/2026 | 3.36 | 3.89 | 3.32 | 3.68 | 590,242 | 3.68 |
| 1/07/2026 | 3.42 | 3.48 | 3.29 | 3.46 | 83,637 | 3.46 |
| 1/06/2026 | 3.58 | 3.62 | 3.20 | 3.30 | 123,025 | 3.30 |
| 1/05/2026 | 3.30 | 3.63 | 3.26 | 3.55 | 357,774 | 3.55 |
| 1/02/2026 | 2.96 | 3.29 | 2.85 | 3.18 | 195,099 | 3.18 |
| 12/31/2025 | 2.86 | 3.03 | 2.85 | 2.93 | 101,925 | 2.93 |
| 12/30/2025 | 2.96 | 3.04 | 2.85 | 2.96 | 202,611 | 2.96 |
| 12/29/2025 | 2.91 | 3.50 | 2.88 | 2.99 | 586,914 | 2.99 |
| 12/26/2025 | 3.16 | 3.26 | 2.78 | 3.05 | 363,389 | 3.05 |
| 12/24/2025 | 3.50 | 3.74 | 3.07 | 3.22 | 343,640 | 3.22 |
| 12/23/2025 | 0.72 | 0.75 | 0.70 | 0.72 | 1,190,117 | 3.58 |
| 12/22/2025 | 0.71 | 0.84 | 0.70 | 0.82 | 1,120,721 | 4.10 |
| 12/19/2025 | 0.80 | 0.83 | 0.78 | 0.83 | 322,901 | 4.16 |
| 12/18/2025 | 0.81 | 0.84 | 0.76 | 0.79 | 1,582,248 | 3.97 |
| 12/17/2025 | 0.85 | 0.91 | 0.75 | 0.89 | 3,608,414 | 4.47 |
| 12/16/2025 | 0.83 | 0.86 | 0.79 | 0.81 | 399,868 | 4.05 |
| 12/15/2025 | 0.85 | 0.85 | 0.76 | 0.78 | 180,712 | 3.88 |
| 12/12/2025 | 0.86 | 0.89 | 0.83 | 0.83 | 244,910 | 4.14 |
| 12/11/2025 | 0.85 | 0.88 | 0.85 | 0.87 | 166,573 | 4.34 |
| 12/10/2025 | 0.94 | 0.94 | 0.88 | 0.90 | 129,494 | 4.50 |
| 12/09/2025 | 0.87 | 0.93 | 0.85 | 0.92 | 204,379 | 4.59 |
| 12/08/2025 | 0.86 | 0.91 | 0.85 | 0.87 | 238,392 | 4.35 |
| 12/05/2025 | 0.85 | 0.90 | 0.82 | 0.86 | 223,403 | 4.30 |