NasdaqCM - Nasdaq Real Time Price
USD
Robin Energy Ltd. (RBNE)
0.1386
-0.0224
(-13.91%)
At close: October 30 at 4:00:01 PM EDT
0.1281
-0.0105
(-7.58%)
After hours: October 30 at 7:59:57 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1420
0.1430
0.1230
0.1390
0.1390
25,268,400
Oct 29, 2026
0.1600
0.1610
0.1450
0.1610
0.1610
86,948,500
Oct 28, 2026
0.1600
0.1600
0.1480
0.1530
0.1530
18,772,000
Oct 27, 2026
0.1580
0.1680
0.1460
0.1640
0.1640
25,653,900
Oct 26, 2026
0.1900
0.1900
0.1600
0.1700
0.1700
48,673,500
Oct 23, 2026
0.2040
0.2150
0.1820
0.1900
0.1900
53,675,300
Oct 22, 2026
0.1950
0.2030
0.1700
0.1950
0.1950
95,623,400
Oct 21, 2026
1.0000
1.0100
0.2160
0.2320
0.2320
150,545,100
Oct 20, 2026
0.4920
0.4920
0.3500
0.3980
0.3980
785,300
Oct 19, 2026
0.5500
0.6500
0.4510
0.5210
0.5210
1,166,800
Oct 16, 2026
1.8200
1.8900
0.7100
0.7800
0.7800
831,400
Oct 15, 2026
1.9600
2.0000
1.9100
1.9400
1.9400
11,800
Oct 14, 2026
2.1100
2.2000
1.9650
1.9700
1.9700
24,400
Oct 13, 2026
2.1200
2.2500
2.1010
2.1200
2.1200
21,000
Oct 12, 2026
2.1850
2.2500
2.1300
2.1400
2.1400
13,600
Oct 9, 2026
2.3100
2.3200
2.1440
2.2300
2.2300
19,400
Oct 8, 2026
2.2750
2.2750
2.1150
2.1700
2.1700
16,500
Oct 7, 2026
2.2500
2.3300
2.1300
2.2200
2.2200
23,200
Oct 6, 2026
2.1300
2.2840
2.1300
2.2200
2.2200
7,200
Oct 5, 2026
2.1400
2.2500
2.0700
2.1600
2.1600
44,900
Oct 2, 2026
2.3600
2.3600
2.2500
2.2500
2.2500
17,100
Oct 1, 2026
2.3900
2.3900
2.2600
2.3000
2.3000
31,100
Sep 30, 2026
2.3600
2.3950
2.3400
2.3930
2.3930
7,200
Sep 29, 2026
2.3600
2.4000
2.3400
2.3400
2.3400
5,000
Sep 28, 2026
2.4400
2.4400
2.3300
2.3580
2.3580
4,700
Sep 25, 2026
2.3100
2.5530
2.3000
2.3700
2.3700
20,800
Sep 24, 2026
2.3890
2.4190
2.3200
2.3300
2.3300
19,100
Sep 23, 2026
2.5500
2.6140
2.3350
2.3700
2.3700
103,900
Sep 22, 2026
2.3700
2.5060
2.3000
2.4000
2.4000
29,000
Sep 21, 2026
2.4900
2.5740
2.3800
2.3900
2.3900
21,200
Sep 18, 2026
2.5100
2.5200
2.3500
2.4600
2.4600
9,900
Sep 17, 2026
2.4390
2.5100
2.3000
2.5050
2.5050
15,700
Sep 16, 2026
2.5600
2.6450
2.2870
2.3400
2.3400
44,300
Sep 15, 2026
3.0400
3.0700
2.5000
2.5600
2.5600
114,700
Sep 14, 2026
2.6900
3.0600
2.6900
3.0000
3.0000
46,400
Sep 11, 2026
2.7000
2.8250
2.6000
2.6600
2.6600
45,700
Sep 10, 2026
2.6300
2.7800
2.6300
2.6700
2.6700
25,600
Sep 9, 2026
2.7600
2.8400
2.6700
2.6800
2.6800
17,100
Sep 8, 2026
2.6800
2.8200
2.6600
2.7100
2.7100
13,600
Sep 4, 2026
2.6800
2.6800
2.6000
2.6600
2.6600
5,700
Sep 3, 2026
2.6500
2.6790
2.5390
2.5700
2.5700
14,800
Sep 2, 2026
2.6500
2.6600
2.5500
2.6500
2.6500
11,300
Sep 1, 2026
2.6700
2.7300
2.4800
2.6200
2.6200
28,800
Aug 31, 2026
2.7100
2.7200
2.5700
2.6000
2.6000
15,100
Aug 28, 2026
2.7300
2.7300
2.5900
2.6200
2.6200
14,500
Aug 27, 2026
2.6600
2.7300
2.6000
2.7200
2.7200
27,700
Aug 26, 2026
2.6200
2.6800
2.5000
2.6500
2.6500
23,400
Aug 25, 2026
2.6000
2.6800
2.5200
2.5400
2.5400
19,800
Aug 24, 2026
2.7800
2.7910
2.5700
2.5700
2.5700
21,300
Aug 21, 2026
2.9000
3.0250
2.8000
2.8000
2.8000
21,000
Aug 20, 2026
2.9700
3.0400
2.8300
2.9100
2.9100
11,600
Aug 19, 2026
3.0100
3.0350
2.8500
2.9750
2.9750
29,200
Aug 18, 2026
2.8200
3.0800
2.7500
3.0000
3.0000
62,900
Aug 17, 2026
2.5500
2.8900
2.5400
2.8300
2.8300
70,100
Aug 14, 2026
2.7000
2.7400
2.5000
2.5400
2.5400
41,300
Aug 13, 2026
2.5600
2.7800
2.5600
2.7400
2.7400
36,600
Aug 12, 2026
2.4300
2.6000
2.3900
2.5700
2.5700
46,800
Aug 11, 2026
2.3600
2.4390
2.3500
2.3900
2.3900
45,500
Aug 10, 2026
2.4000
2.5000
2.2900
2.3700
2.3700
84,400
Aug 7, 2026
2.4900
2.5500
2.2750
2.3800
2.3800
51,400
Aug 6, 2026
2.5200
2.5500
2.3200
2.3650
2.3650
41,600
Aug 5, 2026
2.6100
2.7000
2.4100
2.4200
2.4200
49,400
Aug 4, 2026
2.6600
2.6600
2.5200
2.5800
2.5800
57,400
Aug 3, 2026
2.5000
2.7500
2.4200
2.5900
2.5900
117,400
Jul 31, 2026
2.4000
2.6500
2.2500
2.4900
2.4900
152,600
Jul 30, 2026
2.5300
2.6300
2.0700
2.4400
2.4400
78,700
Jul 29, 2026
2.7100
2.8200
2.4620
2.5100
2.5100
153,100
Jul 28, 2026
3.1100
3.1700
2.5600
2.6400
2.6400
207,700
Jul 27, 2026
3.1800
3.2900
3.0700
3.1000
3.1000
143,200
Jul 24, 2026
3.5200
3.7500
3.1500
3.2000
3.2000
841,200
Jul 23, 2026
4.4700
6.2700
4.4580
5.6800
5.6800
665,100
Jul 22, 2026
4.7600
4.9000
4.4500
4.4600
4.4600
91,100
Jul 21, 2026
4.6200
4.9800
4.5550
4.7800
4.7800
55,200
Jul 20, 2026
4.3700
4.8900
4.0750
4.6200
4.6200
74,300
Jul 17, 2026
4.0800
4.6700
3.7800
4.4000
4.4000
134,300
Jul 16, 2026
5.2100
5.2500
3.6000
4.1000
4.1000
286,900
Jul 15, 2026
5.8100
6.5400
5.0000
5.2700
5.2700
1,173,600
Jul 14, 2026
6.6200
6.6200
5.7500
5.8550
5.8550
51,800
Jul 13, 2026
6.3400
7.1900
5.7700
6.7100
6.7100
263,500
Jul 10, 2026
7.4700
7.8360
6.2130
6.4500
6.4500
97,900
Jul 9, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
7.1600
8.1500
6.9300
8.0330
8.0330
145,100
Jul 8, 2026
7.7250
7.7550
6.4650
6.9300
6.9300
74,133
Jul 7, 2026
9.6600
9.6600
7.3500
7.7250
7.7250
60,580
Jul 6, 2026
9.7650
10.2750
9.4500
9.8250
9.8250
7,073
Jul 2, 2026
10.2600
10.6350
10.0650
10.0650
10.0650
5,580
Jul 1, 2026
10.0950
10.6350
9.8100
10.5150
10.5150
11,520
Jun 30, 2026
9.9000
10.1250
9.6750
10.1250
10.1250
9,227
Jun 29, 2026
10.2000
10.2900
9.4050
10.0500
10.0500
19,873
Jun 26, 2026
9.5550
10.1250
9.3450
10.1250
10.1250
15,693
Jun 25, 2026
10.3200
10.3200
9.3150
9.6150
9.6150
22,153
Jun 24, 2026
10.5000
10.8000
9.7800
10.0500
10.0500
16,720
Jun 23, 2026
10.3350
10.9500
9.9900
10.8000
10.8000
21,327
Jun 22, 2026
10.3500
11.5800
10.1250
10.4550
10.4550
27,073
Jun 18, 2026
11.6250
11.6700
10.3650
10.5000
10.5000
43,620
Jun 17, 2026
12.1950
12.2100
11.5950
11.6850
11.6850
26,260
Jun 16, 2026
12.3450
12.6900
11.8500
12.1350
12.1350
40,607
Jun 15, 2026
12.1650
12.3300
12.0000
12.1500
12.1500
39,667
Jun 12, 2026
12.1500
12.8700
11.8500
11.8950
11.8950
90,420
Jun 11, 2026
16.6500
16.6500
13.2000
13.4250
13.4250
761,100
Jun 10, 2026
15.9000
16.9500
15.0000
16.0500
16.0500
548,147
Jun 9, 2026
16.0500
16.0500
15.0000
15.9000
15.9000
15,860
Jun 8, 2026
15.4500
16.1250
15.0000
16.0500
16.0500
16,600
Jun 5, 2026
15.7500
15.9000
15.0000
15.0000
15.0000
15,847
Jun 4, 2026
15.6000
15.7500
14.8500
15.6000
15.6000
32,360
Jun 3, 2026
16.5000
16.5000
15.6000
15.7500
15.7500
18,300
Jun 2, 2026
16.5000
16.6200
15.7650
15.9000
15.9000
20,347
Jun 1, 2026
16.6500
16.9500
16.2750
16.5000
16.5000
13,960
May 29, 2026
16.9500
16.9500
16.2000
16.5000
16.5000
16,360
May 28, 2026
16.3500
17.4000
16.3500
16.8000
16.8000
27,953
May 27, 2026
16.8000
16.8000
16.2000
16.5000
16.5000
10,900
May 26, 2026
17.5500
17.7000
16.8000
16.8000
16.8000
15,887
May 22, 2026
18.0000
18.0000
17.4000
17.4000
17.4000
10,507
May 21, 2026
18.1500
18.4500
17.4000
18.0000
18.0000
11,120
May 20, 2026
18.4500
18.6000
18.1500
18.1500
18.1500
7,220
May 19, 2026
18.4500
19.2000
18.1500
18.1500
18.1500
14,813
May 18, 2026
19.3500
19.3500
18.3000
18.3000
18.3000
18,673
May 15, 2026
20.1000
20.1000
18.5250
19.3500
19.3500
22,320
May 14, 2026
19.6500
20.4000
19.2000
20.1000
20.1000
28,853
May 13, 2026
19.9500
19.9500
18.6000
18.7500
18.7500
17,473
May 12, 2026
20.5500
21.4500
19.6500
20.2500
20.2500
20,973
May 11, 2026
19.5000
20.4000
18.9000
19.8000
19.8000
14,853
May 8, 2026
21.1500
21.1500
19.5600
19.6500
19.6500
23,407
May 7, 2026
21.1500
22.1850
21.0000
21.1500
21.1500
16,300
May 6, 2026
22.2000
22.2000
20.2500
20.8500
20.8500
22,020
May 5, 2026
23.8500
24.1500
21.0000
22.3500
22.3500
24,367
May 4, 2026
24.1500
24.7500
23.3250
24.4500
24.4500
21,653
May 1, 2026
24.1500
24.4500
23.5500
24.3000
24.3000
9,520
Apr 30, 2026
23.8500
24.3000
23.2500
23.7000
23.7000
17,080
Apr 29, 2026
24.4500
25.0500
23.1000
23.5500
23.5500
32,573
Apr 28, 2026
26.7000
26.8500
24.0000
25.2000
25.2000
30,627
Apr 27, 2026
28.9500
28.9500
27.1500
27.3000
27.3000
41,887
Apr 24, 2026
29.7000
29.8350
28.5000
28.6500
28.6500
11,760
Apr 23, 2026
29.1000
31.0500
28.6500
30.6000
30.6000
25,260
Apr 22, 2026
29.1000
29.5500
28.2000
29.4000
29.4000
23,600
Apr 21, 2026
28.9500
29.2500
27.7500
29.2500
29.2500
30,880
Apr 20, 2026
29.5500
29.8500
28.1250
28.6500
28.6500
29,820
Apr 17, 2026
29.4000
29.5500
28.3500
28.8000
28.8000
34,600
Apr 16, 2026
28.6500
29.9250
28.2000
29.8500
29.8500
41,913
Apr 15, 2026
27.0000
28.8000
26.1000
28.5000
28.5000
35,000
Apr 14, 2026
27.3000
27.4500
26.4000
26.8500
26.8500
30,553
Apr 13, 2026
28.2000
29.2500
26.7000
27.4500
27.4500
69,373
Apr 10, 2026
30.1500
30.3900
24.4500
25.2000
25.2000
95,453
Apr 9, 2026
31.3500
31.9500
29.3250
30.0000
30.0000
63,913
Apr 8, 2026
30.9000
32.8500
30.7500
31.5000
31.5000
66,813
Apr 7, 2026
31.6500
34.5750
31.2000
33.7500
33.7500
134,993
Apr 6, 2026
31.5000
33.1500
30.9000
31.6500
31.6500
69,887
Apr 2, 2026
35.1000
36.7500
31.3500
32.2500
32.2500
261,907
Apr 1, 2026
33.4500
34.3500
30.4500
31.3500
31.3500
128,373
Mar 31, 2026
37.2000
37.5000
32.4000
36.7500
36.7500
172,287
Mar 30, 2026
39.0000
44.5500
36.5250
37.9500
37.9500
441,440
Mar 27, 2026
39.3000
40.9500
36.1500
37.0500
37.0500
1,131,353
Mar 26, 2026
38.1000
42.0000
31.0500
31.8000
31.8000
1,487,673
Mar 25, 2026
29.7000
35.7000
25.5000
34.8000
34.8000
1,307,773
Mar 24, 2026
22.8000
37.8000
19.8000
31.6500
31.6500
12,291,180
Mar 23, 2026
17.4000
17.5500
15.7500
16.5000
16.5000
66,887
Mar 20, 2026
19.2000
19.5000
17.5500
17.8500
17.8500
64,060
Mar 19, 2026
20.2500
20.2500
18.4350
19.8000
19.8000
61,113
Mar 18, 2026
21.7500
23.1750
19.6500
20.4000
20.4000
83,280
Mar 17, 2026
22.2000
23.1000
21.1500
21.7500
21.7500
40,720
Mar 16, 2026
21.6000
23.8350
21.3000
22.6500
22.6500
62,460
Mar 13, 2026
26.5500
26.7000
22.3500
22.5000
22.5000
135,173
Mar 12, 2026
32.1000
32.2500
25.8000
26.7000
26.7000
648,747
Mar 11, 2026
28.8000
29.1750
25.5000
27.1500
27.1500
106,000
Mar 10, 2026
33.3000
33.3750
24.1500
29.7000
29.7000
308,460
Mar 9, 2026
38.5500
39.4500
31.6500
34.0500
34.0500
133,507
Mar 6, 2026
44.2500
46.6500
38.1000
38.8500
38.8500
181,027
Mar 5, 2026
37.2000
50.5500
37.0500
43.6500
43.6500
348,053
Mar 4, 2026
40.5000
40.9500
35.4000
38.8500
38.8500
227,053
Mar 3, 2026
50.8500
50.9700
40.2000
40.3500
40.3500
491,560
Mar 2, 2026
69.1500
70.6500
43.8000
53.7000
53.7000
1,246,220
Feb 27, 2026
62.4000
63.0000
58.6500
60.7500
60.7500
130,393
Feb 26, 2026
59.8500
66.1500
57.1500
58.0500
58.0500
73,940
Feb 25, 2026
59.4750
60.7350
57.0000
59.7000
59.7000
15,607
Feb 24, 2026
60.1500
62.1000
55.9500
60.0750
60.0750
32,320
Feb 23, 2026
61.8000
64.2000
58.9500
59.5500
59.5500
36,880
Feb 20, 2026
61.6500
64.3950
58.6500
61.8000
61.8000
47,487
Feb 19, 2026
72.0000
79.3500
58.5000
64.0500
64.0500
152,620
Feb 18, 2026
61.9500
71.2500
61.5750
63.7500
63.7500
59,693
Feb 17, 2026
56.8500
60.1500
54.0000
57.6000
57.6000
24,367
Feb 13, 2026
56.1000
63.0000
55.2000
61.5000
61.5000
16,287
Feb 12, 2026
60.7500
61.0500
55.0500
57.0000
57.0000
10,080
Feb 11, 2026
61.8000
63.8550
59.4000
61.3500
61.3500
17,147
Feb 10, 2026
61.3500
64.2000
58.6500
60.7500
60.7500
17,467
Feb 9, 2026
62.7000
64.2000
60.0000
61.0500
61.0500
26,707
Feb 6, 2026
55.0500
67.0500
53.2500
64.8750
64.8750
29,673
Feb 5, 2026
58.2000
61.5000
53.5500
55.0500
55.0500
13,687
Feb 4, 2026
58.3500
67.6500
55.3500
59.4000
59.4000
34,080
Feb 3, 2026
55.6500
63.4500
51.0000
59.5500
59.5500
25,120
Feb 2, 2026
58.6500
64.9500
55.3500
55.9500
55.9500
19,593
Jan 30, 2026
73.6500
73.6500
60.0000
70.2000
70.2000
24,880
Jan 29, 2026
73.0500
75.0000
65.1000
73.2000
73.2000
31,940
Jan 28, 2026
67.5000
71.2500
64.0500
71.2500
71.2500
20,347
Jan 27, 2026
62.7000
65.8500
54.0000
65.4000
65.4000
27,013
Jan 26, 2026
60.6000
64.5000
54.1500
62.4000
62.4000
20,500
Jan 23, 2026
55.6500
62.8500
54.7500
60.6000
60.6000
33,527
Jan 22, 2026
51.6000
54.9000
50.1750
54.4500
54.4500
13,440
Jan 21, 2026
50.1000
52.5000
49.5150
52.0500
52.0500
8,573
Jan 20, 2026
49.5000
51.4500
47.2500
50.1000
50.1000
9,240
Jan 16, 2026
49.3500
51.3000
47.5200
50.5500
50.5500
12,300
Jan 15, 2026
51.3000
51.8700
47.2500
49.3500
49.3500
30,673
Jan 14, 2026
53.2500
61.5000
52.0500
56.2500
56.2500
54,840
Jan 13, 2026
51.6000
58.5000
49.6500
52.0500
52.0500
41,027
Jan 12, 2026
51.0000
54.6000
48.4500
51.6000
51.6000
24,113
Jan 9, 2026
55.9500
56.0850
48.8250
50.7000
50.7000
26,713
Jan 8, 2026
50.4000
58.3500
49.8000
55.2000
55.2000
39,967
Jan 7, 2026
51.3000
52.1250
49.3500
51.9000
51.9000
5,573
Jan 6, 2026
53.7000
54.3000
48.0000
49.5000
49.5000
8,200
Jan 5, 2026
49.5000
54.4500
48.9000
53.2500
53.2500
23,960
Jan 2, 2026
44.4000
49.4250
42.7500
47.7000
47.7000
13,007
Dec 31, 2025
42.9000
45.4500
42.7500
43.9500
43.9500
6,793
Dec 30, 2025
44.4000
45.6750
42.7500
44.4000
44.4000
13,507
Dec 29, 2025
43.6500
52.5000
43.2000
44.8500
44.8500
39,393
Dec 26, 2025
47.4000
48.9600
41.7000
45.7500
45.7500
24,227
Dec 24, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
52.5000
56.1000
46.0500
48.3150
48.3150
22,907
Dec 23, 2025
54.0000
55.9500
52.8750
53.7000
53.7000
16,011
Dec 22, 2025
53.4000
63.2250
52.2000
61.5000
61.5000
15,040
Dec 19, 2025
59.9250
62.4000
58.5000
62.4000
62.4000
4,305
Dec 18, 2025
60.3750
63.0000
57.2250
59.5500
59.5500
21,187
Dec 17, 2025
63.9000
67.9500
56.2500
66.9750
66.9750
54,653
Dec 16, 2025
62.2500
64.2000
59.3250
60.7500
60.7500
5,332
Dec 15, 2025
63.5250
63.6000
57.2250
58.2000
58.2000
2,431
Dec 12, 2025
64.2750
66.8250
62.1000
62.1000
62.1000
3,265
Dec 11, 2025
63.7500
66.0000
63.7500
65.1000
65.1000
2,228
Dec 10, 2025
70.5000
70.5000
65.8500
67.5000
67.5000
1,769
Dec 9, 2025
65.4000
70.1250
63.7500
68.8500
68.8500
2,745
Dec 8, 2025
64.5000
68.2500
63.7500
65.2500
65.2500
3,203
Dec 5, 2025
63.6750
67.5000
61.3500
64.5000
64.5000
2,979
Dec 4, 2025
57.9750
63.7500
57.9750
62.6250
62.6250
3,479
Dec 3, 2025
55.0500
58.5000
54.0000
57.9750
57.9750
1,953
Dec 2, 2025
60.8250
61.8750
54.0750
54.7500
54.7500
3,832
Dec 1, 2025
60.9750
62.1750
60.0000
60.8250
60.8250
1,780
Nov 28, 2025
61.5000
61.5000
60.0750
60.9750
60.9750
1,159
Nov 26, 2025
59.5500
60.7500
58.8000
60.4500
60.4500
1,657
Nov 25, 2025
57.7500
59.6250
56.7750
59.2500
59.2500
1,628
Nov 24, 2025
53.2500
57.7500
53.0250
56.8500
56.8500
2,141
Nov 21, 2025
51.0000
54.0000
50.1750
51.6750
51.6750
2,576
Nov 20, 2025
61.4250
63.3750
50.2500
50.4000
50.4000
6,469
Nov 19, 2025
66.9750
67.1250
60.4500
60.9750
60.9750
5,775
Nov 18, 2025
64.2000
68.4750
63.8250
67.4250
67.4250
2,568
Nov 17, 2025
66.0000
69.0000
63.7500
66.0000
66.0000
3,243
Nov 14, 2025
63.4500
66.9000
63.4500
66.2250
66.2250
4,853
Nov 13, 2025
75.7500
76.5000
60.7500
67.3500
67.3500
18,336
Nov 12, 2025
81.7500
82.5000
79.5000
79.5000
79.5000
6,208
Nov 11, 2025
82.5000
83.3250
81.7500
82.5000
82.5000
5,745
Nov 10, 2025
83.2500
84.0000
82.5000
83.2500
83.2500
5,208
Nov 7, 2025
85.5000
85.5000
82.5000
82.5000
82.5000
5,015
Nov 6, 2025
90.7500
90.7500
84.7500
84.7500
84.7500
6,060
Nov 5, 2025
87.7500
92.2500
87.0000
90.7500
90.7500
4,176
Nov 4, 2025
87.7500
90.0000
86.2500
87.7500
87.7500
5,576
Nov 3, 2025
91.8750
92.2500
87.7500
89.2500
89.2500
5,961
Oct 31, 2025
91.5000
96.7500
90.6750
93.7500
93.7500
10,811
