2.81
price up icon0.00%   0.06
 
loading

Robin Energy Ltd Stock (RBNE) Price History

The historical daily chart and data for Robin Energy Ltd stock (RBNE), show that the latest closing stock price as of June 06, 2025, is $2.81.
  • Robin Energy Ltd all-time high stock price is $3.74, occurred on April 17, 2025.
  • The lowest Robin Energy Ltd stock price recorded was $2.38 on May 07, 2025. Since then, Robin Energy Ltd's stock price has risen over 18.07% to $2.81 now.
  • The 52-week high stock price for RBNE is $3.74, representing a 33.10% increase from the current share price, occurred on April 17, 2025.
  • The 52-week low stock price for RBNE is $2.38, indicating a -15.30% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about RBNE historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $2.86 $2.72 $0.14 2,580.0 +0.00%
Jun 05, 2025 $2.84 $2.65 $0.1942 19,883.0 +2.61%
Jun 04, 2025 $2.79 $2.62 $0.1719 6,931.0 -0.74%
Jun 03, 2025 $2.78 $2.62 $0.1639 17,285.0 +3.85%
Jun 02, 2025 $2.79 $2.60 $0.19 33,547.0 -5.11%
May 30, 2025 $2.75 $2.62 $0.13 7,703.0 -1.17%
May 29, 2025 $2.77 $2.65 $0.1224 1,808.0 +1.86%
May 28, 2025 $2.86 $2.68 $0.1813 4,553.0 +1.94%
May 27, 2025 $2.87 $2.67 $0.20 17,628.0 -2.38%
May 23, 2025 $2.80 $2.66 $0.1418 3,847.0 -1.62%
May 22, 2025 $2.89 $2.75 $0.138 3,717.0 -1.07%
May 21, 2025 $2.89 $2.70 $0.1905 10,195.0 +4.46%
May 20, 2025 $2.73 $2.55 $0.18 13,287.0 +3.14%
May 19, 2025 $2.63 $2.53 $0.10 21,157.0 -2.08%
May 16, 2025 $2.77 $2.56 $0.2131 8,597.0 -4.53%
May 15, 2025 $2.83 $2.61 $0.22 15,677.0 -1.41%
May 14, 2025 $3.00 $2.76 $0.24 11,512.0 +0.22%
May 13, 2025 $3.17 $2.76 $0.4099 30,671.0 -4.60%
May 12, 2025 $3.20 $2.84 $0.36 20,064.0 +4.96%
May 09, 2025 $3.30 $2.82 $0.48 50,043.0 -0.70%
May 08, 2025 $2.96 $2.42 $0.535 81,524.0 +19.33%
May 07, 2025 $2.52 $2.38 $0.14 4,406.0 -0.42%

Robin Energy Ltd Stock (RBNE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Robin Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBNE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robin Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Robin Energy Ltd Stock (RBNE) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $2.86 $2.60 $0.26 80,226.0 +0.36%
May, 2025 $3.30 $2.38 $0.92 351,414.0 +0.74%
Apr, 2025 $3.74 $2.53 $1.21 546,483.0 +0.00%
$165.90
price up icon 1.01%
oil_gas_midstream OKE
$82.52
price up icon 1.40%
$51.69
price up icon 0.78%
oil_gas_midstream TRP
$51.27
price up icon 0.04%
oil_gas_midstream LNG
$244.35
price up icon 1.33%
oil_gas_midstream ET
$17.81
price up icon 1.48%
Cap:     |  Volume (24h):