3.35
price down icon8.47%   -0.31
 
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 27, 2025, is $3.35.
  • 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 $2.38 on May 07, 2025. Since then, Robin Energy Ltd's stock price has risen over 40.76% to $3.35 now.
  • The 52-week high stock price for RBNE is $20.57, representing a 514.03% increase from the current share price, occurred on June 13, 2025.
  • The 52-week low stock price for RBNE is $2.38, indicating a -28.96% 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 27, 2025 $3.78 $3.31 $0.47 940,808.0 -8.47%
Jun 26, 2025 $3.99 $3.53 $0.46 1,105,474.0 -1.08%
Jun 25, 2025 $4.40 $3.00 $1.40 5,185,847.0 -23.71%
Jun 24, 2025 $5.25 $4.55 $0.70 2,637,430.0 -27.61%
Jun 23, 2025 $8.43 $6.25 $2.18 15,103,112.0 +9.48%
Jun 20, 2025 $7.00 $5.65 $1.35 4,963,917.0 -29.90%
Jun 18, 2025 $10.10 $7.51 $2.59 11,265,969.0 -17.56%
Jun 17, 2025 $14.49 $6.70 $7.79 44,843,714.0 +91.85%
Jun 16, 2025 $7.40 $5.26 $2.14 5,197,179.0 -60.57%
Jun 13, 2025 $20.57 $10.80 $9.77 101,290,623.0 +317.91%
Jun 12, 2025 $3.60 $2.88 $0.7199 290,500.0 +9.12%
Jun 11, 2025 $3.19 $2.77 $0.421 47,435.0 +8.10%
Jun 10, 2025 $2.86 $2.74 $0.1233 4,353.0 -0.14%
Jun 09, 2025 $2.86 $2.72 $0.14 7,809.0 +3.41%
Jun 06, 2025 $2.86 $2.72 $0.14 3,000.0 +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%

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 $20.57 $2.60 $17.97 193,905,624.0 +22.26%
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%
oil_gas_midstream VG
$15.69
price down icon 6.44%
oil_gas_midstream LNG
$240.00
price down icon 0.86%
oil_gas_midstream OKE
$81.25
price down icon 0.09%
oil_gas_midstream TRP
$48.88
price up icon 1.92%
$51.61
price up icon 0.76%
oil_gas_midstream KMI
$28.98
price up icon 0.31%
Cap:     |  Volume (24h):