Get the Stockscreener App
0.8283
4.57%
-0.0397
After Hours:
.85
0.0217
+2.62%
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 December 12, 2025, is $0.8283.
- 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 $0.6688 on November 21, 2025. Since then, Robin Energy Ltd's stock price has risen over 23.85% to $0.8283 now.
- The 52-week high stock price for RBNE is $20.57, representing a 2,383% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for RBNE is $0.6688, indicating a -19.26% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.8906 | $0.8282 | $0.0624 | 242,474.0 | -4.57% |
| Dec 11, 2025 | $0.88 | $0.85 | $0.03 | 165,799.0 | -3.54% |
| Dec 10, 2025 | $0.94 | $0.8775 | $0.0625 | 127,196.0 | -1.99% |
| Dec 09, 2025 | $0.9346 | $0.85 | $0.0846 | 198,766.0 | +5.54% |
| Dec 08, 2025 | $0.9095 | $0.8503 | $0.0593 | 237,312.0 | +1.22% |
| Dec 05, 2025 | $0.90 | $0.818 | $0.082 | 218,731.0 | +2.61% |
| Dec 04, 2025 | $0.85 | $0.7725 | $0.0775 | 251,948.0 | +8.43% |
| Dec 03, 2025 | $0.7796 | $0.7201 | $0.0595 | 145,687.0 | +5.79% |
| Dec 02, 2025 | $0.825 | $0.7206 | $0.1044 | 284,222.0 | -10.00% |
| Dec 01, 2025 | $0.8292 | $0.80 | $0.0292 | 130,661.0 | -0.22% |
| Nov 28, 2025 | $0.8198 | $0.8008 | $0.019 | 86,915.0 | +0.89% |
| Nov 26, 2025 | $0.81 | $0.784 | $0.026 | 121,643.0 | +2.01% |
| Nov 25, 2025 | $0.7952 | $0.7574 | $0.0378 | 122,065.0 | +4.29% |
| Nov 24, 2025 | $0.7699 | $0.7068 | $0.0631 | 151,156.0 | +9.93% |
| Nov 21, 2025 | $0.72 | $0.6688 | $0.0512 | 189,161.0 | +2.58% |
| Nov 20, 2025 | $0.8451 | $0.67 | $0.1751 | 460,338.0 | -17.32% |
| Nov 19, 2025 | $0.8945 | $0.8061 | $0.0884 | 413,094.0 | -9.61% |
| Nov 18, 2025 | $0.9129 | $0.8507 | $0.0622 | 187,622.0 | +2.15% |
| Nov 17, 2025 | $0.9199 | $0.85 | $0.0699 | 234,472.0 | -0.32% |
| Nov 14, 2025 | $0.8924 | $0.8459 | $0.0465 | 359,419.0 | -1.67% |
| Nov 13, 2025 | $1.02 | $0.8101 | $0.2098 | 1,368,763.0 | -15.30% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.94 | $0.7201 | $0.2199 | 2,245,270.0 | +1.87% |
| Nov, 2025 | $1.23 | $0.6688 | $0.5612 | 6,929,753.0 | -34.95% |
| Oct, 2025 | $1.75 | $1.13 | $0.62 | 64,147,405.0 | -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% |
1.37%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):