Get the Stockscreener App
2.8237
4.60%
-0.1363
After Hours:
2.90
0.0763
+2.70%
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 May 13, 2025, is $2.8237.
- 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 18.64% to $2.8237 now.
- The 52-week high stock price for RBNE is $3.74, representing a 32.45% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for RBNE is $2.38, indicating a -15.71% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about RBNE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 06, 2025 | $2.57 | $2.39 | $0.1818 | 11,003.0 | -1.65% |
| May 05, 2025 | $2.73 | $2.42 | $0.3125 | 13,752.0 | -2.41% |
| May 02, 2025 | $2.73 | $2.41 | $0.3197 | 14,151.0 | -4.96% |
| May 01, 2025 | $2.92 | $2.62 | $0.30 | 6,119.0 | -3.68% |
| Apr 30, 2025 | $2.90 | $2.67 | $0.23 | 8,857.0 | -0.89% |
| Apr 29, 2025 | $2.90 | $2.53 | $0.37 | 58,493.0 | -8.83% |
| Apr 28, 2025 | $3.09 | $2.84 | $0.2475 | 6,786.0 | +3.80% |
| Apr 25, 2025 | $3.37 | $2.80 | $0.57 | 87,272.0 | -10.74% |
| Apr 24, 2025 | $3.40 | $2.93 | $0.4698 | 145,932.0 | +8.30% |
| Apr 23, 2025 | $3.33 | $2.90 | $0.4278 | 20,545.0 | -5.86% |
| Apr 22, 2025 | $3.65 | $3.00 | $0.65 | 46,738.0 | -10.73% |
| Apr 21, 2025 | $3.68 | $3.17 | $0.5135 | 63,317.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.30 | $2.38 | $0.92 | 262,404.0 | +3.81% |
| Apr, 2025 | $3.74 | $2.53 | $1.21 | 546,483.0 | +0.00% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):