Robin Energy Ltd. - Common Stock (RBNE)

0.1564
+0.0054 (3.58%)
NASDAQ · Last Trade: Nov 3rd, 6:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Robin Energy Ltd. - Common Stock (RBNE)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.160.160.140.1688,008,7930.16
11/02/20260.190.190.140.15336,047,7890.15
10/30/20260.140.140.120.1426,072,5110.14
10/29/20260.160.160.140.1686,303,0930.16
10/28/20260.160.160.150.1513,046,1360.15
10/27/20260.160.170.150.1625,404,5680.16
10/26/20260.190.190.160.1748,244,2060.17
10/23/20260.200.210.180.1953,675,3360.19
10/22/20260.190.200.170.2094,242,6270.20
10/21/20261.001.010.220.23148,670,6990.23
10/20/20260.490.490.350.40770,0470.40
10/19/20260.550.650.450.521,161,9240.52
10/16/20261.821.850.710.78831,4360.78
10/15/20261.962.001.911.9411,8021.94
10/14/20262.112.201.971.9724,5681.97
10/13/20262.122.252.102.1221,8392.12
10/12/20262.182.252.132.1415,4672.14
10/09/20262.312.322.142.2319,4272.23
10/08/20262.282.282.112.1716,9782.17
10/07/20262.252.332.132.2223,2032.22
10/06/20262.132.282.132.227,8972.22
10/05/20262.142.252.072.1644,9612.16
10/02/20262.362.362.252.2517,0922.25
10/01/20262.392.392.262.3031,6782.30
9/30/20262.362.402.342.397,2852.39
9/29/20262.362.402.342.345,1072.34
9/28/20262.412.432.332.364,7002.36
9/25/20262.312.552.302.3721,1882.37
9/24/20262.392.422.322.3319,2042.33
9/23/20262.552.612.332.37104,1252.37
9/22/20262.372.512.302.4028,9772.40
9/21/20262.492.572.382.3921,2282.39
9/18/20262.512.522.352.4610,3842.46
9/17/20262.442.512.302.5015,7212.50
9/16/20262.562.652.292.3444,2692.34
9/15/20263.043.072.502.56114,9002.56
9/14/20262.693.062.693.0046,4643.00
9/11/20262.702.832.602.6645,9052.66
9/10/20262.632.782.632.6725,6542.67
9/09/20262.762.842.672.6817,0502.68
9/08/20262.682.822.662.7113,6262.71
9/04/20262.682.682.602.665,7812.66
9/03/20262.652.682.542.5714,8142.57
9/02/20262.652.662.552.6511,2922.65
9/01/20262.672.732.482.6229,4272.62
8/31/20262.712.722.572.6015,1412.60
8/28/20262.732.732.592.6214,7382.62
8/27/20262.662.732.602.7227,9102.72
8/26/20262.622.682.502.6524,3162.65
8/25/20262.602.682.522.5419,8062.54
8/24/20262.782.792.572.5721,3492.57
8/21/20262.903.022.802.8021,0462.80
8/20/20262.973.042.832.9111,5932.91
8/19/20263.013.042.852.9829,2262.98
8/18/20262.823.082.753.0062,9323.00
8/17/20262.552.892.542.8370,3382.83
8/14/20262.702.742.502.5441,4632.54
8/13/20262.562.782.562.7436,6312.74
8/12/20262.432.602.392.5746,8182.57
8/11/20262.362.442.352.3945,2182.39
8/10/20262.402.502.292.3784,3772.37
8/07/20262.492.552.272.3851,6872.38
8/06/20262.522.552.322.3741,7082.37
8/05/20262.612.702.412.4248,6912.42
8/04/20262.662.662.522.5857,4462.58