NASDAQ : RBNE
Robin Energy Ltd. — Price history
Energy · Oil & Gas Midstream · Cyprus
Last price 0.149 USD (Nov 2, 2026, 1:16 PM EST) · Market cap 198.51K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robin Energy Ltd. (RBNE) closed at 0.1508 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.188 | 0.3192 | 0.142 | 0.1508 | 286,486,765 | +8.80% |
| 2026-10-30 | 0.1416 | 0.1432 | 0.1234 | 0.1386 | 26,072,410 | -13.91% |
| 2026-10-29 | 0.16 | 0.161 | 0.1445 | 0.161 | 86,948,488 | +5.57% |
| 2026-10-28 | 0.16 | 0.16 | 0.1477 | 0.1525 | 18,772,047 | -7.18% |
| 2026-10-27 | 0.1581 | 0.1675 | 0.1462 | 0.1643 | 25,653,879 | -3.35% |
| 2026-10-26 | 0.1896 | 0.19 | 0.1602 | 0.17 | 48,673,519 | -10.53% |
| 2026-10-23 | 0.204 | 0.2147 | 0.1815 | 0.19 | 53,675,291 | -2.56% |
| 2026-10-22 | 0.1948 | 0.2028 | 0.17 | 0.195 | 95,623,395 | -15.77% |
| 2026-10-21 | 0.9995 | 1.01 | 0.2155 | 0.2315 | 150,545,116 | -41.80% |
| 2026-10-20 | 0.492 | 0.492 | 0.3502 | 0.3978 | 785,269 | -23.65% |
| 2026-10-19 | 0.55 | 0.65 | 0.4511 | 0.521 | 1,166,790 | -33.21% |
| 2026-10-16 | 1.82 | 1.89 | 0.71 | 0.78 | 831,435 | -59.79% |
| 2026-10-15 | 1.96 | 2 | 1.91 | 1.94 | 11,807 | -1.52% |
| 2026-10-14 | 2.11 | 2.2 | 1.965 | 1.97 | 24,848 | -7.08% |
| 2026-10-13 | 2.12 | 2.25 | 2.101 | 2.12 | 21,846 | -0.94% |
| 2026-10-12 | 2.185 | 2.25 | 2.13 | 2.14 | 15,472 | -4.03% |
| 2026-10-09 | 2.31 | 2.32 | 2.144 | 2.23 | 19,426 | +2.76% |
| 2026-10-08 | 2.275 | 2.275 | 2.115 | 2.17 | 16,982 | -2.25% |
| 2026-10-07 | 2.25 | 2.33 | 2.13 | 2.22 | 23,206 | -0.01% |
| 2026-10-06 | 2.13 | 2.284 | 2.13 | 2.22 | 7,920 | +2.79% |
| 2026-10-05 | 2.14 | 2.25 | 2.07 | 2.16 | 44,979 | -4.00% |
| 2026-10-02 | 2.36 | 2.36 | 2.25 | 2.25 | 17,091 | -2.17% |
| 2026-10-01 | 2.39 | 2.39 | 2.26 | 2.3 | 31,735 | -3.89% |
| 2026-09-30 | 2.36 | 2.395 | 2.34 | 2.393 | 7,386 | +2.26% |
| 2026-09-29 | 2.36 | 2.4 | 2.34 | 2.34 | 5,107 | -0.77% |
| 2026-09-28 | 2.44 | 2.44 | 2.33 | 2.358 | 4,715 | -0.50% |
| 2026-09-25 | 2.31 | 2.553 | 2.3 | 2.37 | 21,187 | +1.72% |
| 2026-09-24 | 2.389 | 2.419 | 2.32 | 2.33 | 19,622 | -1.69% |
| 2026-09-23 | 2.55 | 2.614 | 2.335 | 2.37 | 105,743 | -1.25% |
| 2026-09-22 | 2.37 | 2.506 | 2.3 | 2.4 | 28,979 | +0.42% |
| 2026-09-21 | 2.49 | 2.574 | 2.38 | 2.39 | 21,230 | -2.85% |
| 2026-09-18 | 2.51 | 2.52 | 2.35 | 2.46 | 10,383 | -1.80% |
| 2026-09-17 | 2.439 | 2.51 | 2.3 | 2.505 | 15,744 | +7.05% |
| 2026-09-16 | 2.56 | 2.645 | 2.287 | 2.34 | 44,301 | -8.59% |
| 2026-09-15 | 3.04 | 3.07 | 2.5 | 2.56 | 114,917 | -14.67% |
| 2026-09-14 | 2.69 | 3.06 | 2.69 | 3 | 46,659 | +12.78% |
| 2026-09-11 | 2.7 | 2.825 | 2.6 | 2.66 | 45,905 | -0.37% |
| 2026-09-10 | 2.63 | 2.78 | 2.63 | 2.67 | 25,654 | -0.37% |
| 2026-09-09 | 2.76 | 2.84 | 2.67 | 2.68 | 17,052 | -1.11% |
| 2026-09-08 | 2.68 | 2.82 | 2.66 | 2.71 | 14,953 | +1.88% |
| 2026-09-04 | 2.68 | 2.68 | 2.6 | 2.66 | 5,780 | +3.50% |
| 2026-09-03 | 2.65 | 2.679 | 2.539 | 2.57 | 14,814 | -3.02% |
| 2026-09-02 | 2.65 | 2.66 | 2.55 | 2.65 | 11,299 | +1.15% |
| 2026-09-01 | 2.67 | 2.73 | 2.48 | 2.62 | 29,427 | +0.77% |
| 2026-08-31 | 2.71 | 2.72 | 2.57 | 2.6 | 15,206 | -0.76% |
| 2026-08-28 | 2.73 | 2.73 | 2.59 | 2.62 | 14,738 | -3.68% |
| 2026-08-27 | 2.66 | 2.73 | 2.6 | 2.72 | 27,910 | +2.64% |
| 2026-08-26 | 2.62 | 2.68 | 2.5 | 2.65 | 25,797 | +4.33% |
| 2026-08-25 | 2.6 | 2.68 | 2.52 | 2.54 | 19,808 | -1.17% |
| 2026-08-24 | 2.78 | 2.791 | 2.57 | 2.57 | 21,352 | -8.21% |
| 2026-08-21 | 2.9 | 3.025 | 2.8 | 2.8 | 21,044 | -3.78% |
| 2026-08-20 | 2.97 | 3.04 | 2.83 | 2.91 | 11,596 | -2.18% |
| 2026-08-19 | 3.01 | 3.035 | 2.85 | 2.975 | 29,225 | -0.83% |
| 2026-08-18 | 2.82 | 3.08 | 2.75 | 3 | 63,186 | +6.01% |
| 2026-08-17 | 2.55 | 2.89 | 2.54 | 2.83 | 70,367 | +11.42% |
| 2026-08-14 | 2.7 | 2.74 | 2.5 | 2.54 | 41,462 | -7.30% |
| 2026-08-13 | 2.56 | 2.78 | 2.56 | 2.74 | 36,756 | +6.61% |
| 2026-08-12 | 2.43 | 2.6 | 2.39 | 2.57 | 46,897 | +7.53% |
| 2026-08-11 | 2.36 | 2.439 | 2.35 | 2.39 | 45,536 | +0.84% |
| 2026-08-10 | 2.4 | 2.5 | 2.29 | 2.37 | 84,399 | -0.42% |
| 2026-08-07 | 2.49 | 2.55 | 2.275 | 2.38 | 51,686 | +0.63% |
| 2026-08-06 | 2.52 | 2.55 | 2.32 | 2.365 | 41,724 | -2.27% |
| 2026-08-05 | 2.61 | 2.7 | 2.41 | 2.42 | 49,352 | -6.20% |
| 2026-08-04 | 2.66 | 2.66 | 2.52 | 2.58 | 57,447 | -0.39% |
| 2026-08-03 | 2.5 | 2.75 | 2.42 | 2.59 | 117,430 | +4.02% |
| 2026-07-31 | 2.4 | 2.65 | 2.25 | 2.49 | 152,598 | +2.05% |
| 2026-07-30 | 2.53 | 2.63 | 2.07 | 2.44 | 79,805 | -2.79% |
| 2026-07-29 | 2.71 | 2.82 | 2.462 | 2.51 | 153,818 | -4.92% |
| 2026-07-28 | 3.11 | 3.17 | 2.56 | 2.64 | 210,074 | -14.84% |
| 2026-07-27 | 3.18 | 3.29 | 3.07 | 3.1 | 145,072 | -3.13% |
| 2026-07-24 | 3.52 | 3.75 | 3.15 | 3.2 | 841,155 | -43.66% |
| 2026-07-23 | 4.47 | 6.27 | 4.458 | 5.68 | 665,127 | +27.35% |
| 2026-07-22 | 4.76 | 4.9 | 4.45 | 4.46 | 91,090 | -6.69% |
| 2026-07-21 | 4.62 | 4.98 | 4.555 | 4.78 | 55,303 | +3.46% |
| 2026-07-20 | 4.37 | 4.89 | 4.075 | 4.62 | 74,315 | +5.00% |
| 2026-07-17 | 4.08 | 4.67 | 3.78 | 4.4 | 134,663 | +7.32% |
| 2026-07-16 | 5.21 | 5.25 | 3.6 | 4.1 | 286,894 | -22.20% |
| 2026-07-15 | 5.81 | 6.54 | 5 | 5.27 | 1,173,605 | -9.99% |
| 2026-07-14 | 6.62 | 6.62 | 5.75 | 5.855 | 52,165 | -12.74% |
| 2026-07-13 | 6.34 | 7.19 | 5.77 | 6.71 | 263,476 | +4.03% |
| 2026-07-10 | 7.47 | 7.836 | 6.213 | 6.45 | 97,901 | -19.70% |
| 2026-07-09 | 7.16 | 8.15 | 6.93 | 8.033 | 145,113 | +15.86% |
| 2026-07-08 | 7.725 | 7.753 | 6.465 | 6.933 | 74,133 | -10.27% |
| 2026-07-07 | 9.666 | 9.666 | 7.35 | 7.726 | 60,582 | -21.36% |
| 2026-07-06 | 9.763 | 10.267 | 9.451 | 9.825 | 7,073 | -2.38% |
| 2026-07-02 | 10.26 | 10.63 | 10.065 | 10.065 | 5,578 | -4.32% |
| 2026-07-01 | 10.087 | 10.63 | 9.815 | 10.519 | 11,520 | +3.94% |
| 2026-06-30 | 9.903 | 10.12 | 9.672 | 10.12 | 9,225 | +0.70% |
| 2026-06-29 | 10.2 | 10.285 | 9.403 | 10.05 | 19,876 | -0.74% |
| 2026-06-26 | 9.55 | 10.125 | 9.346 | 10.125 | 15,696 | +5.30% |
| 2026-06-25 | 10.314 | 10.314 | 9.309 | 9.615 | 22,235 | -4.33% |
| 2026-06-24 | 10.5 | 10.8 | 9.774 | 10.05 | 16,720 | -6.94% |
| 2026-06-23 | 10.335 | 10.95 | 9.99 | 10.8 | 21,327 | +3.26% |
| 2026-06-22 | 10.35 | 11.581 | 10.122 | 10.459 | 27,072 | -0.39% |
| 2026-06-18 | 11.625 | 11.676 | 10.363 | 10.5 | 43,618 | -10.13% |
| 2026-06-17 | 12.187 | 12.207 | 11.597 | 11.683 | 26,261 | -3.72% |
| 2026-06-16 | 12.342 | 12.687 | 11.85 | 12.135 | 40,603 | -0.12% |
| 2026-06-15 | 12.168 | 12.333 | 12 | 12.15 | 40,294 | +2.16% |
| 2026-06-12 | 12.153 | 12.867 | 11.85 | 11.893 | 95,608 | -11.40% |
| 2026-06-11 | 16.65 | 16.65 | 13.2 | 13.423 | 761,102 | -16.36% |
| 2026-06-10 | 15.9 | 16.95 | 15 | 16.05 | 548,143 | +0.94% |
| 2026-06-09 | 16.05 | 16.05 | 15 | 15.9 | 15,860 | -0.93% |
| 2026-06-08 | 15.45 | 16.125 | 15 | 16.05 | 16,602 | +7.00% |
| 2026-06-05 | 15.75 | 15.9 | 15 | 15 | 15,847 | -3.85% |
| 2026-06-04 | 15.6 | 15.75 | 14.851 | 15.6 | 32,363 | -0.95% |
| 2026-06-03 | 16.5 | 16.5 | 15.6 | 15.75 | 18,300 | -0.94% |
| 2026-06-02 | 16.5 | 16.62 | 15.765 | 15.9 | 20,349 | -3.64% |
| 2026-06-01 | 16.65 | 16.95 | 16.275 | 16.5 | 13,963 | +0.00% |
| 2026-05-29 | 16.95 | 16.95 | 16.2 | 16.5 | 16,548 | -1.79% |
| 2026-05-28 | 16.35 | 17.4 | 16.35 | 16.8 | 28,238 | +1.82% |
| 2026-05-27 | 16.8 | 16.8 | 16.2 | 16.5 | 10,948 | -1.79% |
| 2026-05-26 | 17.55 | 17.7 | 16.8 | 16.8 | 16,229 | -3.45% |
| 2026-05-22 | 18 | 18 | 17.4 | 17.4 | 10,509 | -3.33% |
| 2026-05-21 | 18.15 | 18.442 | 17.4 | 18 | 11,121 | -0.83% |
| 2026-05-20 | 18.45 | 18.6 | 18.15 | 18.15 | 7,221 | +0.00% |
| 2026-05-19 | 18.45 | 19.2 | 18.15 | 18.15 | 14,813 | -0.82% |
| 2026-05-18 | 19.35 | 19.35 | 18.3 | 18.3 | 18,678 | -5.43% |
| 2026-05-15 | 20.1 | 20.1 | 18.525 | 19.35 | 22,317 | -3.73% |
| 2026-05-14 | 19.65 | 20.4 | 19.2 | 20.1 | 28,854 | +7.20% |
| 2026-05-13 | 19.95 | 19.95 | 18.6 | 18.75 | 17,471 | -7.41% |