Robin Energy (RBNE) Price: 0.19

Robin Energy Ltd. (RBNE)

0.19 0.00 (0.00%) USD | NASDAQ | Oct 23, 16:00

0.1809 -0.01 (-4.79%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.204	0.2147	0.1815	0.19	53.68M
Oct 22, 2026	0.1948	0.2028	0.17	0.195	95.62M
Oct 21, 2026	0.9995	1.01	0.2155	0.2315	150.55M
Oct 20, 2026	0.492	0.492	0.3502	0.3978	785269.0
Oct 19, 2026	0.55	0.65	0.4511	0.521	1.167M
Oct 16, 2026	1.82	1.89	0.71	0.78	831435.0
Oct 15, 2026	1.96	2.00	1.91	1.94	11808.00
Oct 14, 2026	2.11	2.20	1.965	1.97	24848.00
Oct 13, 2026	2.12	2.25	2.101	2.12	21847.00
Oct 12, 2026	2.185	2.250	2.130	2.140	15473.00
Oct 09, 2026	2.31	2.32	2.144	2.23	19427.00
Oct 08, 2026	2.275	2.275	2.115	2.17	16982.00
Oct 07, 2026	2.25	2.33	2.13	2.22	23206.00
Oct 06, 2026	2.13	2.284	2.13	2.220	7922.00
Oct 05, 2026	2.14	2.250	2.07	2.16	44979.00
Oct 02, 2026	2.36	2.36	2.25	2.25	17091.00
Oct 01, 2026	2.39	2.39	2.26	2.30	31736.00
Sep 30, 2026	2.360	2.395	2.34	2.393	7386.00
Sep 29, 2026	2.36	2.40	2.34	2.34	5107.00
Sep 28, 2026	2.44	2.44	2.330	2.358	4715.00
Sep 25, 2026	2.31	2.553	2.30	2.37	21188.00
Sep 24, 2026	2.388	2.419	2.32	2.33	19622.00
Sep 23, 2026	2.55	2.614	2.335	2.37	105743.0
Sep 22, 2026	2.37	2.506	2.300	2.40	28979.00
Sep 21, 2026	2.49	2.574	2.38	2.39	21230.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks