MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBNE — Robin Energy Ltd. Common Stock
NasdaqRobin Energy Ltd. Common Stock
$2.22
-0.00(-0.01%)
- O
- 2.25
- H
- 2.33
- L
- 2.13
- V
- 22.38K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.22
Period Return-98.98%
Period High$1,542.75
Period Low$2.07
Avg Daily Volume102.3K
Total Trading Days365
RBNE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.25 | $2.33 | $2.13 | $2.22 | $-0.00 | -0.01% | 22,381 | $2.24 | $2.13 $2.33 |
| Oct 6, 2026 | $2.13 | $2.28 | $2.13 | $2.22 | +$0.06 | +2.79% | 7,922 | $2.23 | $2.13 $2.28 |
| Oct 5, 2026 | $2.14 | $2.25 | $2.07 | $2.16 | $-0.09 | -4.00% | 44,979 | $2.17 | $2.07 $2.25 |
| Oct 2, 2026 | $2.36 | $2.36 | $2.25 | $2.25 | $-0.05 | -2.17% | 17,091 | $2.30 | $2.25 $2.36 |
| Oct 1, 2026 | $2.39 | $2.39 | $2.26 | $2.30 | $-0.09 | -3.89% | 31,736 | $2.34 | $2.26 $2.39 |
| Sep 30, 2026 | $2.36 | $2.40 | $2.34 | $2.39 | +$0.05 | +2.26% | 7,386 | $2.38 | $2.34 $2.40 |
| Sep 29, 2026 | $2.36 | $2.40 | $2.34 | $2.34 | $-0.02 | -0.77% | 5,107 | $2.36 | $2.34 $2.40 |
| Sep 28, 2026 | $2.44 | $2.44 | $2.33 | $2.36 | $-0.01 | -0.50% | 4,715 | $2.38 | $2.33 $2.44 |
| Sep 25, 2026 | $2.31 | $2.55 | $2.30 | $2.37 | +$0.04 | +1.72% | 21,188 | $2.36 | $2.30 $2.55 |
| Sep 24, 2026 | $2.39 | $2.42 | $2.32 | $2.33 | $-0.04 | -1.69% | 19,622 | $2.38 | $2.32 $2.42 |
| Sep 23, 2026 | $2.55 | $2.61 | $2.33 | $2.37 | $-0.03 | -1.25% | 105,743 | $2.55 | $2.33 $2.61 |
| Sep 22, 2026 | $2.37 | $2.51 | $2.30 | $2.40 | +$0.01 | +0.42% | 28,979 | $2.38 | $2.30 $2.51 |
| Sep 21, 2026 | $2.49 | $2.57 | $2.38 | $2.39 | $-0.07 | -2.85% | 21,230 | $2.45 | $2.38 $2.57 |
| Sep 18, 2026 | $2.51 | $2.52 | $2.35 | $2.46 | $-0.05 | -1.80% | 10,384 | $2.44 | $2.35 $2.52 |
| Sep 17, 2026 | $2.44 | $2.51 | $2.30 | $2.51 | +$0.17 | +7.05% | 15,746 | $2.40 | $2.30 $2.51 |
| Sep 16, 2026 | $2.56 | $2.65 | $2.29 | $2.34 | $-0.22 | -8.59% | 44,301 | $2.39 | $2.29 $2.65 |
| Sep 15, 2026 | $3.04 | $3.07 | $2.50 | $2.56 | $-0.44 | -14.67% | 113,780 | $2.76 | $2.50 $3.07 |
| Sep 14, 2026 | $2.69 | $3.06 | $2.69 | $3.00 | +$0.34 | +12.78% | 44,546 | $2.86 | $2.69 $3.06 |
| Sep 11, 2026 | $2.70 | $2.83 | $2.60 | $2.66 | $-0.01 | -0.37% | 45,905 | $2.70 | $2.60 $2.83 |
| Sep 10, 2026 | $2.63 | $2.78 | $2.63 | $2.67 | $-0.01 | -0.37% | 25,654 | $2.73 | $2.63 $2.78 |
| Sep 9, 2026 | $2.76 | $2.84 | $2.67 | $2.68 | $-0.03 | -1.11% | 17,053 | $2.76 | $2.67 $2.84 |
| Sep 8, 2026 | $2.68 | $2.82 | $2.66 | $2.71 | +$0.05 | +1.88% | 14,953 | $2.75 | $2.66 $2.82 |
| Sep 4, 2026 | $2.68 | $2.68 | $2.60 | $2.66 | +$0.09 | +3.50% | 5,781 | $2.63 | $2.60 $2.68 |
| Sep 3, 2026 | $2.65 | $2.68 | $2.54 | $2.57 | $-0.08 | -3.02% | 14,814 | $2.60 | $2.54 $2.68 |
| Sep 2, 2026 | $2.65 | $2.66 | $2.55 | $2.65 | +$0.03 | +1.15% | 10,622 | $2.62 | $2.55 $2.66 |
| Sep 1, 2026 | $2.67 | $2.73 | $2.48 | $2.62 | +$0.02 | +0.77% | 29,428 | $2.61 | $2.48 $2.73 |
| Aug 31, 2026 | $2.71 | $2.72 | $2.57 | $2.60 | $-0.02 | -0.76% | 15,156 | $2.64 | $2.57 $2.72 |
| Aug 28, 2026 | $2.73 | $2.73 | $2.59 | $2.62 | $-0.10 | -3.68% | 14,738 | $2.66 | $2.59 $2.73 |
| Aug 27, 2026 | $2.66 | $2.73 | $2.60 | $2.72 | +$0.07 | +2.64% | 27,910 | $2.66 | $2.60 $2.73 |
| Aug 26, 2026 | $2.62 | $2.68 | $2.50 | $2.65 | +$0.11 | +4.33% | 25,798 | $2.59 | $2.50 $2.68 |