1.99
price up icon3.11%   0.06
 
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 August 22, 2025, is $1.99.
  • 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 22.09% to $1.99 now.
  • The 52-week high stock price for RBNE is $20.57, representing a 933.66% increase from the current share price, occurred on June 13, 2025.
  • The 52-week low stock price for RBNE is $1.6299, indicating a -18.10% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about RBNE historical price data:
Date High Low High - Low Volume % Change
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%
Aug 05, 2025 $2.56 $1.85 $0.71 946,970.0 -19.17%
Aug 04, 2025 $2.49 $2.32 $0.17 263,103.0 -4.00%
Aug 01, 2025 $2.50 $2.39 $0.11 299,654.0 +1.21%
Jul 31, 2025 $3.70 $2.39 $1.31 3,546,825.0 -13.94%
Jul 30, 2025 $3.07 $2.85 $0.22 242,895.0 -6.51%
Jul 29, 2025 $3.08 $2.88 $0.20 337,686.0 +3.02%
Jul 28, 2025 $3.09 $2.87 $0.2199 150,256.0 -3.25%
Jul 25, 2025 $3.13 $3.04 $0.09 100,841.0 -2.84%
Jul 24, 2025 $3.19 $3.05 $0.14 412,823.0 +0.96%

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
Aug, 2025 $2.56 $1.63 $0.9301 5,559,726.0 -19.43%
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%
$163.26
price up icon 0.72%
oil_gas_midstream OKE
$74.84
price up icon 1.11%
$50.73
price up icon 0.50%
oil_gas_midstream LNG
$237.56
price down icon 1.27%
oil_gas_midstream TRP
$51.24
price down icon 0.54%
oil_gas_midstream KMI
$26.70
price down icon 0.45%
Cap:     |  Volume (24h):