Stockscreener 앱 받기
0.1531
9.94%
-0.0169
Robin Energy Ltd 주식 (RBNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $0.1588 | $0.152 | $0.0068 | 2,848,290.0 | -9.94% |
| 2026-10-26 | $0.19 | $0.1602 | $0.0298 | 48,673,519.0 | -10.53% |
| 2026-10-23 | $0.2147 | $0.1815 | $0.0332 | 53,675,292.0 | -2.56% |
| 2026-10-22 | $0.2028 | $0.17 | $0.0328 | 95,623,396.0 | -15.77% |
| 2026-10-21 | $1.01 | $0.2155 | $0.7945 | 150,545,117.0 | -41.80% |
| 2026-10-20 | $0.492 | $0.3502 | $0.1418 | 785,270.0 | -23.65% |
| 2026-10-19 | $0.65 | $0.4511 | $0.1989 | 1,166,790.0 | -33.21% |
| 2026-10-16 | $1.89 | $0.71 | $1.18 | 831,435.0 | -59.79% |
| 2026-10-15 | $2.00 | $1.91 | $0.09 | 11,808.0 | -1.52% |
| 2026-10-14 | $2.20 | $1.97 | $0.235 | 24,848.0 | -7.08% |
| 2026-10-13 | $2.25 | $2.10 | $0.1493 | 21,808.0 | -0.94% |
| 2026-10-12 | $2.25 | $2.13 | $0.1195 | 15,473.0 | -4.03% |
| 2026-10-09 | $2.32 | $2.14 | $0.1764 | 19,427.0 | +2.76% |
| 2026-10-08 | $2.28 | $2.11 | $0.1604 | 16,982.0 | -2.25% |
| 2026-10-07 | $2.33 | $2.13 | $0.20 | 23,207.0 | -0.01% |
| 2026-10-06 | $2.28 | $2.13 | $0.1543 | 7,922.0 | +2.79% |
| 2026-10-05 | $2.25 | $2.07 | $0.1799 | 44,979.0 | -4.00% |
| 2026-10-02 | $2.36 | $2.25 | $0.11 | 17,091.0 | -2.17% |
| 2026-10-01 | $2.39 | $2.26 | $0.13 | 31,736.0 | -3.89% |
| 2026-09-30 | $2.40 | $2.34 | $0.055 | 7,386.0 | +2.26% |
| 2026-09-29 | $2.40 | $2.34 | $0.06 | 4,989.0 | -0.77% |
Robin Energy Ltd 주식 (RBNE) 연도별 가격 이력
이 심층 분석에서는 Robin Energy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Robin Energy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Robin Energy Ltd 주식 (RBNE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.39 | $0.152 | $2.24 | 354,384,390.0 | -93.60% |
| 2026-09 | $3.07 | $2.29 | $0.7828 | 599,065.0 | -7.96% |
| 2026-08 | $3.08 | $2.27 | $0.8049 | 877,862.0 | +4.42% |
| 2026-07 | $10.63 | $2.07 | $8.56 | 4,439,807.0 | -75.40% |
| 2026-06 | $16.95 | $9.31 | $7.64 | 1,276,980.0 | -38.66% |
| 2026-05 | $24.75 | $16.20 | $8.55 | 345,123.0 | -30.38% |
| 2026-04 | $36.75 | $23.10 | $13.65 | 1,239,768.0 | -35.51% |
| 2026-03 | $70.65 | $15.75 | $54.90 | 20,525,920.0 | -39.51% |
| 2026-02 | $79.35 | $51.00 | $28.35 | 772,493.0 | -13.46% |
| 2026-01 | $75.00 | $42.75 | $32.25 | 455,073.0 | +59.73% |
Robin Energy Ltd 주식 (RBNE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.50 | $41.70 | $28.80 | 200,340.0 | -27.19% |
| 2025-11 | $92.25 | $50.16 | $42.09 | 92,397.0 | -34.95% |
| 2025-10 | $131.2 | $84.75 | $46.50 | 855,297.0 | -3.85% |
| 2025-09 | $374.2 | $92.25 | $282.0 | 1,216,008.0 | -34.01% |
| 2025-08 | $192.0 | $122.2 | $69.76 | 77,527.0 | -20.24% |
| 2025-07 | $278.2 | $179.3 | $98.99 | 213,464.0 | -17.67% |
| 2025-06 | $1,542.7 | $195.0 | $1,347.7 | 2,587,150.0 | +9.49% |
| 2025-05 | $247.5 | $178.5 | $69.00 | 4,687.0 | +0.74% |
| 2025-04 | $280.5 | $189.8 | $90.75 | 7,286.0 | +0.00% |
3.18%
5.23%
자본화:
|
볼륨(24시간):