Robin Energy Ltd. - Common Stock (RBNE)
1.6800
-0.3200 (-16.00%)
NASDAQ · Last Trade: Apr 11th, 6:34 AM EDT
Historical Prices For Robin Energy Ltd. - Common Stock (RBNE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2026 | 2.01 | 2.03 | 1.63 | 1.68 | 1,427,621 | 1.68 |
| 4/09/2026 | 2.09 | 2.13 | 1.96 | 2.00 | 953,128 | 2.00 |
| 4/08/2026 | 2.06 | 2.19 | 2.05 | 2.10 | 998,603 | 2.10 |
| 4/07/2026 | 2.11 | 2.31 | 2.08 | 2.25 | 1,948,560 | 2.25 |
| 4/06/2026 | 2.10 | 2.21 | 2.06 | 2.11 | 1,043,071 | 2.11 |
| 4/02/2026 | 2.34 | 2.45 | 2.09 | 2.15 | 3,928,599 | 2.15 |
| 4/01/2026 | 2.23 | 2.29 | 2.03 | 2.09 | 1,914,368 | 2.09 |
| 3/31/2026 | 2.48 | 2.50 | 2.16 | 2.45 | 2,553,408 | 2.45 |
| 3/30/2026 | 2.60 | 2.97 | 2.44 | 2.53 | 6,598,372 | 2.53 |
| 3/27/2026 | 2.62 | 2.73 | 2.41 | 2.47 | 16,970,355 | 2.47 |
| 3/26/2026 | 2.54 | 2.80 | 2.07 | 2.12 | 22,255,378 | 2.12 |
| 3/25/2026 | 1.98 | 2.38 | 1.70 | 2.32 | 19,438,333 | 2.32 |
| 3/24/2026 | 1.52 | 2.52 | 1.32 | 2.11 | 184,809,121 | 2.11 |
| 3/23/2026 | 1.16 | 1.17 | 1.05 | 1.10 | 1,002,170 | 1.10 |
| 3/20/2026 | 1.28 | 1.30 | 1.17 | 1.19 | 960,909 | 1.19 |
| 3/19/2026 | 1.35 | 1.35 | 1.23 | 1.32 | 912,976 | 1.32 |
| 3/18/2026 | 1.45 | 1.54 | 1.31 | 1.36 | 1,243,005 | 1.36 |
| 3/17/2026 | 1.48 | 1.54 | 1.41 | 1.45 | 605,157 | 1.45 |
| 3/16/2026 | 1.44 | 1.59 | 1.42 | 1.51 | 932,197 | 1.51 |
| 3/13/2026 | 1.77 | 1.78 | 1.49 | 1.50 | 2,027,629 | 1.50 |
| 3/12/2026 | 2.14 | 2.15 | 1.72 | 1.78 | 9,712,151 | 1.78 |
| 3/11/2026 | 1.92 | 1.95 | 1.70 | 1.81 | 1,556,979 | 1.81 |
| 3/10/2026 | 2.22 | 2.23 | 1.61 | 1.98 | 4,414,296 | 1.98 |
| 3/09/2026 | 2.57 | 2.63 | 2.11 | 2.27 | 1,978,016 | 2.27 |
| 3/06/2026 | 2.95 | 3.11 | 2.54 | 2.59 | 2,715,353 | 2.59 |
| 3/05/2026 | 2.48 | 3.37 | 2.47 | 2.91 | 5,140,203 | 2.91 |
| 3/04/2026 | 2.70 | 2.73 | 2.36 | 2.59 | 3,328,190 | 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 | 204,408 | 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 | 293,464 | 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 |