Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Robin Energy Ltd. (RBNE) Historical Prices

157 Followers
RBNE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.120.130.120.120.12-4.69%13,611,8200.82
Nov 10, 20260.120.130.120.130.13-2.29%18,928,6991.16
Nov 09, 20260.140.140.110.130.13-2.29%31,559,3911.99
Nov 06, 20260.140.140.130.130.13-5.76%18,630,6411.20
Nov 05, 20260.140.140.130.140.140.00%32,598,7112.17
Nov 04, 20260.140.150.130.140.14-10.90%37,514,5512.60
Nov 03, 20260.160.160.140.160.16+3.31%91,389,5317.04
Nov 02, 20260.190.320.140.150.15+9.42%326,847,40641.98
Oct 30, 20260.140.140.120.140.14-14.29%25,015,4803.39
Oct 29, 20260.160.160.140.160.16+5.92%84,153,85213.90
Oct 28, 20260.160.160.150.150.15-7.32%12,369,7802.11
Oct 27, 20260.160.170.150.160.16-3.53%24,490,1804.47
Oct 26, 20260.190.190.160.170.17-10.53%47,039,3129.95
Oct 23, 20260.200.210.180.190.19-2.56%51,728,56613.22
Oct 22, 20260.190.200.170.200.20-15.58%90,849,96136.76
Oct 21, 20261.001.010.220.230.23-41.81%150,545,1091576.18
Oct 20, 20260.490.490.350.400.40-23.80%785,2698.39
Oct 19, 20260.550.650.450.520.52-33.21%1,106,51814.28
Oct 16, 20261.821.890.710.780.78-59.79%810,94712.38
Oct 15, 20261.962.001.911.941.94-1.52%11,8070.18
Oct 14, 20262.112.201.971.971.97-7.08%24,8480.36
Oct 13, 20262.122.252.102.122.12-0.93%21,8460.30
Oct 12, 20262.182.252.132.142.14-4.04%15,4720.17
Oct 09, 20262.312.322.142.232.23+2.76%19,4260.21
Oct 08, 20262.282.282.112.172.17-2.25%16,9820.18
Oct 07, 20262.252.332.132.222.220.00%23,2060.24
Oct 06, 20262.132.282.132.222.22+2.78%7,9210.08
Oct 05, 20262.142.252.072.162.16-4.00%44,9170.45
Oct 02, 20262.362.362.252.252.25-2.17%17,0910.17
Oct 01, 20262.392.392.262.302.30-3.89%31,0740.31
Sep 30, 20262.362.402.342.392.39+2.26%7,3860.07
Sep 29, 20262.362.402.342.342.34-0.76%5,1070.05
Sep 28, 20262.442.442.332.362.36-0.51%4,7150.05
Sep 25, 20262.312.552.302.372.37+1.72%21,1870.21
Sep 24, 20262.392.422.322.332.33-1.69%19,6220.20
Sep 23, 20262.552.612.332.372.37-1.25%105,7431.08
Sep 22, 20262.372.512.302.402.40+0.42%28,9790.30
Sep 21, 20262.492.572.382.392.39-2.85%21,2300.22
Sep 18, 20262.512.522.352.462.46-1.80%10,3830.11
Sep 17, 20262.442.512.302.512.51+7.05%15,7190.16
Sep 16, 20262.562.652.292.342.34-8.59%44,3010.46
Sep 15, 20263.043.072.502.562.56-14.67%114,9171.20
Sep 14, 20262.693.062.693.003.00+12.78%46,6590.49
Sep 11, 20262.702.832.602.662.66-0.37%45,9050.48
Sep 10, 20262.632.782.632.672.67-0.37%25,6540.27
Sep 09, 20262.762.842.672.682.68-1.11%17,0520.18
Sep 08, 20262.682.822.662.712.71+1.88%14,9530.14
Sep 07, 20262.682.682.602.662.660.00%00.00
Sep 04, 20262.682.682.602.662.66+3.50%5,7800.05
Sep 03, 20262.652.682.542.572.57-3.02%14,7840.13