Get the Stockscreener App
1.90
0.53%
0.01
Pre-market:
1.90
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 September 04, 2025, is $1.90.
- 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 $1.6299 on August 07, 2025. Since then, Robin Energy Ltd's stock price has risen over 16.57% to $1.90 now.
- The 52-week high stock price for RBNE is $20.57, representing a 982.63% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for RBNE is $1.6299, indicating a -14.22% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $1.93 | $1.82 | $0.11 | 72,668.0 | +0.53% |
| Sep 03, 2025 | $1.94 | $1.88 | $0.0615 | 85,320.0 | +0.00% |
| Sep 02, 2025 | $1.96 | $1.88 | $0.085 | 73,548.0 | -4.06% |
| Aug 29, 2025 | $1.99 | $1.91 | $0.08 | 72,115.0 | +1.03% |
| Aug 28, 2025 | $2.00 | $1.95 | $0.05 | 56,049.0 | -1.52% |
| Aug 27, 2025 | $1.99 | $1.95 | $0.04 | 47,263.0 | -1.00% |
| Aug 26, 2025 | $2.04 | $1.98 | $0.0614 | 58,297.0 | +1.01% |
| Aug 25, 2025 | $2.07 | $1.94 | $0.13 | 125,620.0 | -0.50% |
| Aug 22, 2025 | $2.04 | $1.92 | $0.12 | 104,483.0 | +3.11% |
| Aug 21, 2025 | $1.93 | $1.81 | $0.12 | 60,946.0 | +3.76% |
| Aug 20, 2025 | $1.89 | $1.81 | $0.08 | 91,966.0 | -1.59% |
| Aug 19, 2025 | $2.08 | $1.87 | $0.21 | 179,150.0 | -7.80% |
| Aug 18, 2025 | $2.18 | $2.00 | $0.1792 | 262,396.0 | +3.54% |
| Aug 15, 2025 | $2.05 | $1.91 | $0.14 | 136,654.0 | +1.02% |
| Aug 14, 2025 | $2.04 | $1.93 | $0.1126 | 108,332.0 | -3.45% |
| Aug 13, 2025 | $2.06 | $1.83 | $0.2299 | 213,497.0 | +7.41% |
| Aug 12, 2025 | $1.90 | $1.80 | $0.10 | 141,294.0 | +0.00% |
| Aug 11, 2025 | $2.03 | $1.89 | $0.14 | 265,378.0 | +1.61% |
| Aug 08, 2025 | $1.87 | $1.66 | $0.2136 | 336,175.0 | +6.90% |
| Aug 07, 2025 | $1.78 | $1.63 | $0.1501 | 422,602.0 | +0.58% |
| Aug 06, 2025 | $2.08 | $1.67 | $0.41 | 1,622,643.0 | -10.82% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.96 | $1.82 | $0.14 | 304,204.0 | -3.55% |
| 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% |
1.83%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):