Dark

RBNE
Robin Energy Ltd. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:57:30 PM EDT

4.12USD-20.997%(-1.10)280,018

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:13:30 AM EDT

5.24USD+0.479%(+0.02)18,586

After-hours

Jul 16, 2026 4:55:30 PM EDT

4.15USD+0.728%(+0.03)943

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	5.2100	5.25000	3.600000	4.1000	-22.201%	286,895	0.000%
2026-07-15	5.8100	6.54000	5.000100	5.2700	-9.991%	1,173,605	-22.201%
2026-07-14	6.6200	6.62000	5.750000	5.8550	-12.742%	52,108	-29.974%
2026-07-13	6.3400	7.19000	5.770000	6.7100	+4.031%	263,477	-38.897%
2026-07-10	7.4700	7.83590	6.212500	6.4500	-19.702%	97,902	-36.434%
2026-07-09	7.1600	8.15000	6.930000	8.0326	+15.860%	145,113	-48.958%
2026-07-08	7.7250	7.75350	6.465000	6.9330	+1,245.952%	74,134	-40.863%
2026-07-07	0.6444	0.64440	0.490000	0.5151	-21.359%	908,741	+695.962%
2026-07-06	0.6509	0.68450	0.630100	0.6550	-2.385%	106,107	+525.954%
2026-07-02	0.6840	0.70870	0.671000	0.6710	-4.321%	83,678	+511.028%
2026-07-01	0.6725	0.70870	0.654301	0.7013	+3.942%	172,801	+484.629%
2026-06-30	0.6602	0.67470	0.644800	0.6747	+0.701%	138,389	+507.677%
2026-06-29	0.6800	0.68565	0.626900	0.6700	-0.741%	298,145	+511.940%
2026-06-26	0.6367	0.67500	0.623100	0.6750	+5.304%	235,450	+507.407%
2026-06-25	0.6876	0.68760	0.620600	0.6410	-4.328%	333,535	+539.626%
2026-06-24	0.7000	0.72000	0.651600	0.6700	-6.944%	250,807	+511.940%
2026-06-23	0.6890	0.73000	0.666000	0.7200	+3.255%	319,906	+469.444%
2026-06-22	0.6900	0.77210	0.674800	0.6973	-0.386%	406,092	+487.982%
2026-06-18	0.7750	0.77840	0.690900	0.7000	-10.130%	654,279	+485.714%
2026-06-17	0.8125	0.81380	0.773110	0.7789	-3.721%	393,915	+426.383%
2026-06-16	0.8228	0.84580	0.790000	0.8090	-0.123%	609,053	+406.799%
2026-06-15	0.8112	0.82220	0.800000	0.8100	+2.157%	604,424	+406.173%
2026-06-12	0.8102	0.85780	0.790000	0.7929	-11.398%	1,434,131	+417.089%
2026-06-11	1.1100	1.11000	0.880000	0.8949	-16.364%	11,416,527	+358.152%
2026-06-10	1.0600	1.13000	1.000000	1.0700	+0.943%	8,222,154	+283.178%
2026-06-09	1.0700	1.07000	1.000000	1.0600	-0.935%	237,908	+286.792%
2026-06-08	1.0300	1.07500	1.000000	1.0700	+7.000%	249,038	+283.178%
2026-06-05	1.0500	1.06000	1.000000	1.0000	-3.846%	237,710	+310.000%
2026-06-04	1.0400	1.05000	0.990100	1.0400	-0.952%	485,446	+294.231%
2026-06-03	1.1000	1.10000	1.040000	1.0500	-0.943%	274,507	+290.476%
2026-06-02	1.1000	1.10800	1.051000	1.0600	-3.636%	305,236	+286.792%
2026-06-01	1.1100	1.13000	1.085000	1.1000	0.000%	209,449	+272.727%
2026-05-29	1.1300	1.13000	1.080000	1.1000	-1.786%	248,228	+272.727%
2026-05-28	1.0900	1.16000	1.090000	1.1200	+1.818%	423,581	+266.071%
2026-05-27	1.1200	1.12000	1.080000	1.1000	-1.786%	164,228	+272.727%
2026-05-26	1.1700	1.18000	1.120000	1.1200	-3.448%	243,437	+266.071%
2026-05-22	1.2000	1.20000	1.160000	1.1600	-3.333%	157,644	+253.448%
2026-05-21	1.2100	1.22950	1.160000	1.2000	-0.826%	166,464	+241.667%
2026-05-20	1.2300	1.24000	1.210000	1.2100	0.000%	108,318	+238.843%
2026-05-19	1.2300	1.28000	1.210000	1.2100	-0.820%	222,208	+238.843%
2026-05-18	1.2900	1.29000	1.220000	1.2200	-5.426%	280,183	+236.066%
2026-05-15	1.3400	1.34000	1.235000	1.2900	-3.731%	334,756	+217.829%
2026-05-14	1.3100	1.36000	1.280000	1.3400	+7.200%	432,814	+205.970%
2026-05-13	1.3300	1.33000	1.240000	1.2500	-7.407%	262,076	+228.000%
2026-05-12	1.3700	1.42990	1.310000	1.3500	+2.273%	314,588	+203.704%
2026-05-11	1.3000	1.36000	1.260000	1.3200	+0.763%	222,791	+210.606%
2026-05-08	1.4100	1.41000	1.303800	1.3100	-7.092%	351,127	+212.977%
2026-05-07	1.4100	1.47940	1.400000	1.4100	+1.439%	244,523	+190.780%
2026-05-06	1.4800	1.48000	1.350000	1.3900	-6.711%	330,284	+194.964%
2026-05-05	1.5900	1.61000	1.400000	1.4900	-8.589%	365,523	+175.168%
2026-05-04	1.6100	1.65000	1.555000	1.6300	+0.617%	324,850	+151.534%
2026-05-01	1.6100	1.63000	1.570000	1.6200	+2.532%	142,834	+153.086%
2026-04-30	1.5900	1.62000	1.550000	1.5800	+0.637%	256,172	+159.494%
2026-04-29	1.6300	1.67000	1.540000	1.5700	-6.548%	488,585	+161.146%
2026-04-28	1.7800	1.79000	1.600000	1.6800	-7.692%	459,375	+144.048%
2026-04-27	1.9300	1.93000	1.810100	1.8200	-4.712%	627,256	+125.275%
2026-04-24	1.9800	1.98850	1.900000	1.9100	-6.373%	176,360	+114.660%
2026-04-23	1.9400	2.07000	1.910000	2.0400	+4.082%	378,865	+100.980%
2026-04-22	1.9400	1.97000	1.880000	1.9600	+0.513%	354,037	+109.184%
2026-04-21	1.9300	1.95000	1.849800	1.9500	+2.094%	463,193	+110.256%
2026-04-20	1.9700	1.99000	1.875000	1.9100	-0.521%	447,349	+114.660%
2026-04-17	1.9600	1.97000	1.890000	1.9200	-3.518%	518,982	+113.542%
2026-04-16	1.9100	1.99500	1.880000	1.9900	+4.737%	628,703	+106.030%
2026-04-15	1.8000	1.92000	1.740000	1.9000	+6.145%	524,976	+115.789%
2026-04-14	1.8200	1.83000	1.760000	1.7900	-2.186%	458,281	+129.050%
2026-04-13	1.8800	1.95000	1.780000	1.8300	+8.929%	1,040,563	+124.044%
2026-04-10	2.0100	2.02580	1.630100	1.6800	-16.000%	1,431,811	+144.048%
2026-04-09	2.0900	2.13000	1.955000	2.0000	-4.762%	958,671	+105.000%
2026-04-08	2.0600	2.19000	2.050000	2.1000	-6.667%	1,002,169	+95.238%
2026-04-07	2.1100	2.30500	2.080000	2.2500	+6.635%	2,024,856	+82.222%
2026-04-06	2.1000	2.21000	2.060000	2.1100	-1.860%	1,048,322	+94.313%
2026-04-02	2.3400	2.45000	2.090000	2.1500	+2.871%	3,928,593	+90.698%
2026-04-01	2.2300	2.29000	2.030000	2.0900	-14.694%	1,925,649	+96.172%
2026-03-31	2.4800	2.50000	2.160000	2.4500	-3.162%	2,584,317	+67.347%
2026-03-30	2.6000	2.97000	2.435000	2.5300	+2.429%	6,621,613	+62.055%
2026-03-27	2.6200	2.73000	2.410000	2.4700	+16.509%	16,970,339	+65.992%
2026-03-26	2.5400	2.80000	2.070000	2.1200	-8.621%	22,315,072	+93.396%
2026-03-25	1.9800	2.38000	1.700000	2.3200	+9.953%	19,616,556	+76.724%
2026-03-24	1.5200	2.52000	1.320000	2.1100	+91.818%	185,101,854	+94.313%
2026-03-23	1.1600	1.17000	1.050000	1.1000	-7.563%	1,003,269	+272.727%
2026-03-20	1.2800	1.30000	1.170000	1.1900	-9.848%	960,908	+244.538%
2026-03-19	1.3500	1.35000	1.228600	1.3200	-2.941%	916,692	+210.606%
2026-03-18	1.4500	1.54500	1.310000	1.3600	-6.207%	1,249,230	+201.471%
2026-03-17	1.4800	1.54000	1.410000	1.4500	-3.974%	610,828	+182.759%
2026-03-16	1.4400	1.58940	1.420100	1.5100	+0.667%	936,900	+171.523%
2026-03-13	1.7700	1.78000	1.490000	1.5000	-15.730%	2,027,629	+173.333%
2026-03-12	2.1400	2.15000	1.720000	1.7800	-1.657%	9,731,193	+130.337%
2026-03-11	1.9200	1.94500	1.700000	1.8100	-8.586%	1,590,003	+126.519%
2026-03-10	2.2200	2.22500	1.610000	1.9800	-12.775%	4,626,903	+107.071%
2026-03-09	2.5700	2.63000	2.110100	2.2700	-12.355%	2,002,637	+80.617%
2026-03-06	2.9500	3.11000	2.540000	2.5900	-10.997%	2,715,353	+58.301%
2026-03-05	2.4800	3.37000	2.470000	2.9100	+12.355%	5,220,767	+40.893%
2026-03-04	2.7000	2.73000	2.360000	2.5900	-3.717%	3,405,827	+58.301%
2026-03-03	3.3900	3.39810	2.680000	2.6900	-24.860%	7,373,403	+52.416%
2026-03-02	4.6100	4.71000	2.920000	3.5800	-11.605%	18,692,503	+14.525%
2026-02-27	4.1600	4.20000	3.910000	4.0500	+4.651%	1,955,839	+1.235%
2026-02-26	3.9900	4.41000	3.810100	3.8700	-2.764%	1,109,108	+5.943%
2026-02-25	3.9650	4.04880	3.800000	3.9800	-0.624%	234,126	+3.015%
2026-02-24	4.0100	4.14000	3.730000	4.0050	+0.882%	484,810	+2.372%
2026-02-23	4.1200	4.27990	3.930000	3.9700	-3.641%	553,179	+3.275%
2026-02-20	4.1100	4.29310	3.910000	4.1200	-3.513%	719,467	-0.485%
2026-02-19	4.8000	5.29000	3.900000	4.2700	+0.471%	2,289,310	-3.981%
2026-02-18	4.1300	4.75000	4.105000	4.2500	+10.677%	895,383	-3.529%
2026-02-17	3.7900	4.01000	3.600000	3.8400	-6.341%	365,492	+6.771%
2026-02-13	3.7400	4.20000	3.680000	4.1000	+7.895%	244,331	0.000%
2026-02-12	4.0500	4.07000	3.670000	3.8000	-7.090%	151,750	+7.895%
2026-02-11	4.1200	4.25660	3.960000	4.0900	+0.988%	257,196	+0.244%
2026-02-10	4.0900	4.28000	3.910000	4.0500	-0.491%	262,023	+1.235%
2026-02-09	4.1800	4.28000	4.000000	4.0700	-5.896%	400,618	+0.737%
2026-02-06	3.6700	4.47000	3.550000	4.3250	+17.847%	445,061	-5.202%
2026-02-05	3.8800	4.10000	3.570000	3.6700	-7.323%	205,314	+11.717%
2026-02-04	3.8900	4.51000	3.690000	3.9600	-0.252%	511,167	+3.535%
2026-02-03	3.7100	4.23000	3.400000	3.9700	+6.434%	376,190	+3.275%
2026-02-02	3.9100	4.33000	3.690000	3.7300	-20.299%	293,855	+9.920%
2026-01-30	4.9100	4.91000	4.000000	4.6800	-4.098%	373,212	-12.393%
2026-01-29	4.8700	5.00000	4.340100	4.8800	+2.737%	479,101	-15.984%
2026-01-28	4.5000	4.75000	4.270000	4.7500	+8.945%	301,250	-13.684%
2026-01-27	4.1800	4.39000	3.600000	4.3600	+4.808%	405,240	-5.963%
2026-01-26	4.0400	4.30000	3.620000	4.1600	+2.970%	304,389	-1.442%
2026-01-23	3.7100	4.19000	3.650000	4.0400	+11.295%	502,867	+1.485%
2026-01-22	3.4400	3.66000	3.345000	3.6300	+4.611%	201,561	+12.948%
2026-01-21	3.3400	3.50000	3.300800	3.4700	+3.892%	128,803	+18.156%
2026-01-20	3.3000	3.43000	3.150000	3.3400	-0.890%	138,593	+22.754%
2026-01-16	3.2900	3.42000	3.168000	3.3700	+2.432%	184,535	+21.662%
2026-01-15	3.4200	3.45770	3.150000	3.2900	-12.267%	460,076	+24.620%
2026-01-14	3.5500	4.10000	3.470000	3.7500	+8.069%	822,607	+9.333%
2026-01-13	3.4400	3.90000	3.310000	3.4700	+0.872%	615,090	+18.156%
2026-01-12	3.4000	3.64000	3.230000	3.4400	+1.775%	361,680	+19.186%
2026-01-09	3.7300	3.73880	3.255000	3.3800	-8.152%	392,729	+21.302%
2026-01-08	3.3600	3.89000	3.320000	3.6800	+6.358%	599,549	+11.413%
2026-01-07	3.4200	3.47500	3.290000	3.4600	+4.848%	83,960	+18.497%
2026-01-06	3.5800	3.62000	3.200000	3.3000	-7.042%	123,299	+24.242%
2026-01-05	3.3000	3.63000	3.260000	3.5500	+11.635%	359,443	+15.493%
2026-01-02	2.9600	3.29500	2.850200	3.1800	+8.532%	195,099	+28.931%
2025-12-31	2.8600	3.03000	2.850000	2.9300	-1.014%	101,925	+39.932%
2025-12-30	2.9600	3.04500	2.850000	2.9600	-1.003%	202,945	+38.514%
2025-12-29	2.9100	3.50000	2.880100	2.9900	-1.967%	590,890	+37.124%
2025-12-26	3.1600	3.26390	2.780000	3.0500	-5.309%	363,389	+34.426%
2025-12-24	3.5000	3.73990	3.070000	3.2210	-10.053%	343,640	+27.290%
2025-12-23	3.6000	3.72940	3.524500	3.5810	-12.669%	240,164	+14.493%
2025-12-22	3.5585	4.21500	3.477500	4.1005	-1.395%	225,607	-0.012%
2025-12-19	3.9965	4.15850	3.899000	4.1585	+4.695%	64,580	-1.407%
2025-12-18	4.0270	4.20000	3.815300	3.9720	-11.061%	317,809	+3.223%
2025-12-17	4.2600	4.53050	3.751500	4.4660	+10.272%	819,805	-8.195%
2025-12-16	4.1500	4.28100	3.954500	4.0500	+4.395%	80,060	+1.235%
2025-12-15	4.2330	4.23750	3.816000	3.8795	-6.326%	36,468	+5.684%
2025-12-12	4.2850	4.45300	4.141000	4.1415	-4.574%	48,982	-1.002%
2025-12-11	4.2500	4.40000	4.250000	4.3400	-3.545%	33,424	-5.530%
2025-12-10	4.7000	4.70000	4.387500	4.4995	-1.993%	26,542	-8.879%
2025-12-09	4.3600	4.67300	4.250000	4.5910	+5.540%	41,189	-10.695%
2025-12-08	4.2975	4.54750	4.251300	4.3500	+1.222%	48,042	-5.747%
2025-12-05	4.2450	4.50000	4.090000	4.2975	+2.885%	44,681	-4.596%
2025-12-04	3.8625	4.25000	3.862500	4.1770	+8.142%	52,184	-1.843%
2025-12-03	3.6690	3.89800	3.600500	3.8625	+5.793%	29,309	+6.149%
2025-12-02	4.0545	4.12500	3.603000	3.6510	-9.996%	57,825	+12.298%
2025-12-01	4.0645	4.14600	4.000000	4.0565	-0.221%	26,695	+1.072%
2025-11-28	4.0990	4.09900	4.004000	4.0655	+0.893%	17,383	+0.849%
2025-11-26	3.9720	4.05000	3.920000	4.0295	+2.013%	24,917	+1.750%
2025-11-25	3.8500	3.97600	3.787000	3.9500	+4.290%	24,472	+3.797%
2025-11-24	3.5485	3.84950	3.534000	3.7875	+9.926%	32,113	+8.251%
2025-11-21	3.4000	3.60000	3.344000	3.4455	+2.575%	38,633	+18.996%
2025-11-20	4.0950	4.22550	3.350000	3.3590	-17.317%	97,040	+22.060%
2025-11-19	4.4635	4.47250	4.030600	4.0625	-9.612%	86,629	+0.923%
2025-11-18	4.2780	4.56430	4.253500	4.4945	+2.148%	38,528	-8.777%
2025-11-17	4.4005	4.59950	4.250000	4.4000	-0.317%	48,631	-6.818%
2025-11-14	4.2300	4.46200	4.229500	4.4140	-1.671%	72,794	-7.114%
2025-11-13	5.0500	5.09950	4.050500	4.4890	-15.302%	275,033	-8.666%
2025-11-12	5.4500	5.50000	5.300000	5.3000	-3.636%	93,092	-22.642%
2025-11-11	5.5000	5.55250	5.450000	5.5000	-0.901%	86,140	-25.455%
2025-11-10	5.5500	5.60000	5.500000	5.5500	+0.909%	78,125	-26.126%
2025-11-07	5.7000	5.70000	5.500000	5.5000	-2.655%	75,222	-25.455%
2025-11-06	6.0500	6.05000	5.650000	5.6500	-6.612%	90,895	-27.434%
2025-11-05	5.8500	6.15000	5.800000	6.0500	+3.419%	62,640	-32.231%
2025-11-04	5.8500	6.00000	5.750000	5.8500	-1.681%	83,637	-29.915%
2025-11-03	6.1250	6.15000	5.850000	5.9500	-4.800%	89,333	-31.092%
2025-10-31	6.1000	6.45000	6.043000	6.2500	+1.626%	161,723	-34.400%
2025-10-30	5.9000	6.25000	5.900000	6.1500	+3.361%	173,966	-33.333%
2025-10-29	5.6500	6.15000	5.650000	5.9500	+2.586%	208,170	-31.092%
2025-10-28	5.8500	6.00000	5.650000	5.8000	-3.333%	316,181	-29.310%
2025-10-27	6.0000	6.15000	6.000000	6.0000	-0.826%	206,533	-31.667%
2025-10-24	6.0500	6.35000	5.925000	6.0500	-11.679%	930,779	-32.231%
2025-10-23	8.0000	8.75000	6.750000	6.8500	+7.874%	9,825,376	-40.146%
2025-10-22	6.2000	6.45000	6.050000	6.3500	+1.600%	1,961,925	-35.433%
2025-10-21	6.4000	6.40000	6.200000	6.2500	-3.101%	56,981	-34.400%
2025-10-20	6.3500	6.45000	6.300500	6.4500	+3.200%	30,141	-36.434%
2025-10-17	6.3000	6.45000	6.173500	6.2500	-1.575%	62,801	-34.400%
2025-10-16	6.4500	6.50000	6.300000	6.3500	-0.781%	72,096	-35.433%
2025-10-15	6.5000	6.55000	6.300000	6.4000	-0.775%	71,094	-35.938%
2025-10-14	6.4000	6.50000	6.300000	6.4500	+0.781%	82,039	-36.434%
2025-10-13	6.5000	6.50000	6.350000	6.4000	+0.787%	43,040	-35.938%
2025-10-10	6.4500	6.50000	6.300000	6.3500	-3.053%	88,251	-35.433%
2025-10-09	6.5500	6.59950	6.400000	6.5500	-0.758%	65,038	-37.405%
2025-10-08	6.5500	6.72500	6.500000	6.6000	+1.538%	49,019	-37.879%
2025-10-07	6.7000	6.71800	6.500000	6.5000	-2.985%	94,717	-36.923%
2025-10-06	7.0000	7.15000	6.700000	6.7000	-2.190%	120,514	-38.806%
2025-10-03	6.6500	7.00000	6.650000	6.8500	+1.481%	136,405	-40.146%
2025-10-02	6.7500	6.85000	6.600000	6.7500	+0.746%	95,688	-39.259%
2025-10-01	6.5000	6.80000	6.500000	6.7000	+3.077%	117,128	-38.806%
2025-09-30	6.5000	6.62500	6.350000	6.5000	+0.775%	73,415	-36.923%
2025-09-29	6.3500	6.50000	6.300000	6.4500	+1.575%	63,921	-36.434%
2025-09-26	6.2500	6.55000	6.250000	6.3500	-0.781%	197,347	-35.433%
2025-09-25	6.4500	6.65000	6.250000	6.4000	-0.775%	209,527	-35.938%
2025-09-24	6.5500	6.59950	6.350000	6.4500	-1.527%	159,484	-36.434%
2025-09-23	6.6500	6.81400	6.500000	6.5500	-4.380%	150,399	-37.405%
2025-09-22	6.6500	6.90000	6.550000	6.8500	+3.008%	144,647	-40.146%
2025-09-19	6.6500	6.65000	6.450000	6.6500	+1.527%	134,689	-38.346%
2025-09-18	6.4500	6.65000	6.450000	6.5500	-0.758%	142,130	-37.405%
2025-09-17	6.5000	6.65000	6.450000	6.6000	+0.763%	171,852	-37.879%
2025-09-16	6.3000	6.70000	6.300000	6.5500	+2.344%	215,729	-37.405%
2025-09-15	6.7000	6.81000	6.150000	6.4000	-5.882%	411,811	-35.938%
2025-09-12	7.4000	7.40000	6.800000	6.8000	-4.895%	609,534	-39.706%
2025-09-11	6.9250	7.45000	6.601500	7.1500	-37.826%	3,084,077	-42.657%
2025-09-10	18.2000	24.95000	10.800000	11.5000	+21.053%	12,686,007	-64.348%
2025-09-09	9.1500	10.00000	9.100000	9.5000	+2.981%	36,681	-56.842%
2025-09-08	9.4000	9.40000	9.075000	9.2250	-1.862%	20,118	-55.556%
2025-09-05	9.6000	9.60000	9.350000	9.4000	-1.053%	8,877	-56.383%
2025-09-04	9.4500	9.65000	9.100000	9.5000	+0.529%	14,843	-56.842%
2025-09-03	9.6000	9.70750	9.400000	9.4500	0.000%	17,372	-56.614%
2025-09-02	9.7500	9.80000	9.375000	9.4500	-4.061%	14,792	-56.614%
2025-08-29	9.7500	9.95000	9.550000	9.8500	+1.026%	14,758	-58.376%
2025-08-28	10.0000	10.00000	9.750000	9.7500	-1.515%	11,633	-57.949%
2025-08-27	9.8500	9.95000	9.750000	9.9000	-1.000%	9,574	-58.586%
2025-08-26	10.1000	10.20700	9.900000	10.0000	+1.010%	12,266	-59.000%
2025-08-25	9.9500	10.35000	9.700000	9.9000	-0.503%	25,395	-58.586%
2025-08-22	9.7000	10.20000	9.600000	9.9500	+3.109%	22,128	-58.794%
2025-08-21	9.3500	9.65000	9.050000	9.6500	+3.763%	12,401	-57.513%
2025-08-20	9.3500	9.45000	9.050000	9.3000	-1.587%	18,776	-55.914%
2025-08-19	10.0500	10.40000	9.350000	9.4500	-7.805%	36,700	-56.614%
2025-08-18	10.1000	10.89600	10.000000	10.2500	+3.535%	53,151	-60.000%
2025-08-15	9.8000	10.25000	9.550000	9.9000	+1.020%	27,528	-58.586%
2025-08-14	9.9000	10.21300	9.650000	9.8000	-3.448%	21,976	-58.163%
2025-08-13	9.2000	10.29950	9.150000	10.1500	+7.407%	43,563	-59.606%
2025-08-12	9.3500	9.50000	9.000000	9.4500	0.000%	29,645	-56.614%
2025-08-11	9.7000	10.15000	9.450000	9.4500	+1.613%	54,083	-56.614%
2025-08-08	8.4000	9.35000	8.282000	9.3000	+6.897%	70,551	-55.914%
2025-08-07	8.5500	8.90000	8.149500	8.7000	+0.578%	85,451	-52.874%
2025-08-06	10.3500	10.40000	8.350000	8.6500	-10.825%	328,245	-52.601%
2025-08-05	12.5000	12.80000	9.250000	9.7000	-19.167%	197,106	-57.732%
2025-08-04	12.4500	12.45000	11.600000	12.0000	-4.000%	57,750	-65.833%
2025-08-01	12.3000	12.50000	11.950000	12.5000	+1.215%	62,939	-67.200%
2025-07-31	14.4500	18.49350	11.950500	12.3500	-13.937%	718,300	-66.802%
2025-07-30	15.3500	15.35000	14.250000	14.3500	-6.515%	50,585	-71.429%
2025-07-29	14.7500	15.40000	14.400000	15.3500	+3.020%	69,983	-73.290%
2025-07-28	15.1500	15.45000	14.350500	14.9000	-3.247%	31,103	-72.483%
2025-07-25	15.3500	15.65000	15.200000	15.4000	-2.839%	20,469	-73.377%
2025-07-24	15.9500	15.95000	15.250000	15.8500	+0.955%	83,420	-74.132%
2025-07-23	15.6000	16.02500	15.450000	15.7000	+2.280%	45,531	-73.885%
2025-07-22	15.8000	16.01500	15.250000	15.3500	-6.116%	61,186	-73.290%
2025-07-21	16.7000	17.58150	16.100000	16.3500	-2.096%	69,106	-74.924%
2025-07-18	16.2000	16.75000	15.500000	16.7000	+3.406%	89,712	-75.449%
2025-07-17	16.4000	16.50000	15.600000	16.1500	-1.223%	107,944	-74.613%
2025-07-16	15.8000	16.99700	15.555500	16.3500	+1.553%	108,437	-74.924%
2025-07-15	15.9000	16.50000	15.550000	16.1000	+0.312%	123,408	-74.534%
2025-07-14	17.0000	18.55000	15.671500	16.0500	+2.885%	611,099	-74.455%
2025-07-11	15.2500	15.95000	14.750000	15.6000	+6.122%	152,400	-73.718%
2025-07-10	14.4000	15.99950	14.100000	14.7000	+5.376%	171,618	-72.109%
2025-07-09	13.8500	15.25000	13.650000	13.9500	+2.198%	137,841	-70.609%
2025-07-08	14.2000	15.07500	13.550500	13.6500	-2.151%	112,232	-69.963%
2025-07-07	15.4000	15.69400	13.950000	13.9500	-8.525%	196,442	-70.609%
2025-07-03	15.9000	16.50000	15.150000	15.2500	-3.175%	93,372	-73.115%
2025-07-02	15.1000	16.20000	15.050000	15.7500	+4.651%	121,649	-73.968%
2025-07-01	15.2500	16.30000	15.050000	15.0500	+0.333%	109,868	-72.757%
2025-06-30	16.2500	17.85000	15.000000	15.0000	-10.448%	218,606	-72.667%
2025-06-27	18.0000	18.90000	16.550000	16.7500	-8.470%	192,047	-75.522%
2025-06-26	18.3500	19.95000	17.650000	18.3000	-1.081%	224,880	-77.596%
2025-06-25	17.5000	22.00000	15.000000	18.5000	-23.711%	1,046,834	-77.838%
2025-06-24	24.5000	26.25000	22.750000	24.2500	-27.612%	540,962	-83.093%
2025-06-23	39.9000	42.15000	31.250000	33.5000	+9.477%	3,168,888	-87.761%
2025-06-20	32.8000	35.00000	28.250000	30.6000	-29.897%	1,005,699	-86.601%
2025-06-18	41.1500	50.50000	37.550000	43.6500	-17.564%	2,280,386	-90.607%
2025-06-17	34.8500	72.45000	33.500000	52.9500	+91.848%	9,088,003	-92.257%
2025-06-16	37.0000	37.00000	26.323000	27.6000	-60.571%	1,162,851	-85.145%
2025-06-13	58.2500	102.84950	54.000500	70.0000	+317.910%	20,362,569	-94.143%
2025-06-12	16.0000	18.00000	14.400500	16.7500	+9.121%	58,973	-75.522%
2025-06-11	14.0500	15.95000	13.845000	15.3500	+8.099%	10,617	-73.290%
2025-06-10	14.0000	14.30000	13.683500	14.2000	-0.137%	897	-71.127%
2025-06-09	14.1500	14.30000	13.600000	14.2195	+3.415%	1,594	-71.166%
2025-06-06	13.6000	14.30000	13.600000	13.7500	0.000%	603	-70.182%
2025-06-05	13.9375	14.22100	13.250000	13.7500	+2.612%	3,993	-70.182%
2025-06-04	13.7500	13.96850	13.109000	13.4000	-0.741%	1,448	-69.403%
2025-06-03	13.2500	13.91950	13.100000	13.5000	+3.846%	3,831	-69.630%
2025-06-02	13.5500	13.95000	13.000000	13.0000	-5.109%	6,712	-68.462%
2025-05-30	13.7000	13.75000	13.100000	13.7000	-1.169%	1,564	-70.073%
2025-05-29	13.2500	13.86200	13.250000	13.8620	+1.859%	362	-70.423%
2025-05-28	13.5000	14.30000	13.393500	13.6090	+1.940%	931	-69.873%
2025-05-27	14.1000	14.35000	13.350000	13.3500	-2.377%	3,658	-69.288%
2025-05-23	13.9000	13.99950	13.290500	13.6750	-1.619%	772	-70.018%
2025-05-22	13.8000	14.44200	13.752000	13.9000	-1.068%	810	-70.504%
2025-05-21	13.6500	14.45250	13.500000	14.0500	+4.461%	2,042	-70.819%
2025-05-20	12.7500	13.65000	12.750000	13.4500	+3.136%	2,660	-69.517%
2025-05-19	13.0500	13.15000	12.650000	13.0410	-2.080%	4,245	-68.561%
2025-05-16	13.2500	13.86550	12.800000	13.3180	-4.530%	1,721	-69.215%
2025-05-15	13.6000	14.15000	13.050000	13.9500	-1.413%	3,143	-70.609%
2025-05-14	14.0000	15.00000	13.800000	14.1500	+0.223%	2,303	-71.025%
2025-05-13	15.0500	15.85000	13.800500	14.1185	-4.605%	6,251	-70.960%
2025-05-12	14.2000	16.00000	14.200000	14.8000	+4.965%	4,025	-72.297%
2025-05-09	14.2000	16.50000	14.100000	14.1000	-0.704%	10,010	-70.922%
2025-05-08	12.3500	14.80000	12.125000	14.2000	+19.328%	16,465	-71.127%
2025-05-07	12.6000	12.60000	11.900000	11.9000	-0.418%	891	-65.546%
2025-05-06	12.0500	12.85900	11.950000	11.9500	-1.646%	2,208	-65.690%
2025-05-05	12.8500	13.66250	12.100000	12.1500	-2.410%	2,775	-66.255%
2025-05-02	12.9500	13.63850	12.040000	12.4500	-4.962%	2,830	-67.068%
2025-05-01	14.6000	14.60000	13.100000	13.1000	-3.676%	1,239	-68.702%
2025-04-30	13.3500	14.50000	13.350000	13.6000	-0.893%	1,772	-69.853%
2025-04-29	14.5000	14.50000	12.650000	13.7225	-8.827%	11,711	-70.122%
2025-04-28	14.4500	15.43750	14.200000	15.0510	+3.800%	1,487	-72.759%
2025-04-25	16.2500	16.85000	14.000000	14.5000	-10.745%	17,535	-71.724%
2025-04-24	15.4500	17.00000	14.651000	16.2455	+8.303%	29,203	-74.762%
2025-04-23	15.9000	16.66400	14.525000	15.0000	-5.862%	4,130	-72.667%
2025-04-22	16.9000	18.25000	15.000000	15.9340	-10.734%	9,451	-74.269%
2025-04-21	18.0000	18.40000	15.832500	17.8500	-2.459%	13,340	-77.031%
2025-04-17	17.5000	18.70000	14.050000	18.3000	+3.977%	21,744	-77.596%
2025-04-16	22.2500	22.25000	17.600000	17.6000	-23.478%	25,596	-76.705%
2025-04-15	30.0000	32.64550	19.750000	23.0000	0.000%	25,316	-82.174%

.dark-mode .SvDF2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvDF2y{ color: #333333; background-color: white; border: 2px solid #333333; }RBNERobin Energy Ltd. Common Stockstock NASDAQ

RBNE
Robin Energy Ltd. Common Stock
stock NASDAQ