Get the Stockscreener App
1.25
1.63%
0.02
After Hours:
1.27
0.02
+1.60%
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 October 31, 2025, is $1.25.
- Robin Energy Ltd all-time high stock price is $20.57, occurred on June 13, 2025.
- The lowest Robin Energy Ltd stock price recorded was $1.13 on October 28, 2025. Since then, Robin Energy Ltd's stock price has risen over 10.62% to $1.25 now.
- The 52-week high stock price for RBNE is $20.57, representing a 1,546% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for RBNE is $1.13, indicating a -9.60% decrease from the current share price, occurred on October 28, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $1.29 | $1.21 | $0.0814 | 773,244.0 | +1.63% |
| Oct 30, 2025 | $1.25 | $1.18 | $0.07 | 863,130.0 | +3.36% |
| Oct 29, 2025 | $1.23 | $1.13 | $0.10 | 1,000,092.0 | +2.59% |
| Oct 28, 2025 | $1.20 | $1.13 | $0.07 | 1,539,594.0 | -3.33% |
| Oct 27, 2025 | $1.23 | $1.20 | $0.03 | 908,508.0 | -0.83% |
| Oct 24, 2025 | $1.27 | $1.19 | $0.085 | 4,560,183.0 | -11.68% |
| Oct 23, 2025 | $1.75 | $1.35 | $0.40 | 48,220,434.0 | +7.87% |
| Oct 22, 2025 | $1.29 | $1.21 | $0.08 | 507,469.0 | +1.60% |
| Oct 21, 2025 | $1.28 | $1.24 | $0.04 | 275,485.0 | -3.10% |
| Oct 20, 2025 | $1.29 | $1.26 | $0.0299 | 148,558.0 | +3.20% |
| Oct 17, 2025 | $1.29 | $1.23 | $0.0553 | 307,649.0 | -1.57% |
| Oct 16, 2025 | $1.30 | $1.26 | $0.04 | 345,813.0 | -0.78% |
| Oct 15, 2025 | $1.31 | $1.26 | $0.05 | 351,602.0 | -0.78% |
| Oct 14, 2025 | $1.30 | $1.26 | $0.04 | 395,410.0 | +0.78% |
| Oct 13, 2025 | $1.30 | $1.27 | $0.03 | 200,103.0 | +0.79% |
| Oct 10, 2025 | $1.30 | $1.26 | $0.04 | 407,579.0 | -3.05% |
| Oct 09, 2025 | $1.32 | $1.28 | $0.0399 | 319,752.0 | -0.76% |
| Oct 08, 2025 | $1.34 | $1.30 | $0.045 | 242,475.0 | +1.54% |
| Oct 07, 2025 | $1.34 | $1.30 | $0.0436 | 465,516.0 | -2.99% |
| Oct 06, 2025 | $1.43 | $1.34 | $0.09 | 593,257.0 | -2.19% |
| Oct 03, 2025 | $1.40 | $1.33 | $0.07 | 669,025.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $1.75 | $1.13 | $0.62 | 64,920,649.0 | -3.85% |
| Sep, 2025 | $4.99 | $1.23 | $3.76 | 91,200,574.0 | -34.01% |
| Aug, 2025 | $2.56 | $1.63 | $0.9301 | 5,814,587.0 | -20.24% |
| Jul, 2025 | $3.71 | $2.39 | $1.32 | 16,009,932.0 | -17.67% |
| Jun, 2025 | $20.57 | $2.60 | $17.97 | 194,036,284.0 | +9.49% |
| 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% |
1.66%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):