RBNE V - Robin Energy Ltd.
1.91
-0.010 -0.524%
Share volume: 443,201
Last Updated: 04-20-2026
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.92
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.97 | $1.97 | $1.99 | $1.99 | $1.88 | $1.88 | $1.91 | $1.91 | 443,201 | $443,201.00 |
| 04-17-2026 | $1.96 | $1.96 | $1.97 | $1.97 | $1.89 | $1.89 | $1.92 | $1.92 | 518,982 | $518,982.00 |
| 04-16-2026 | $1.91 | $1.91 | $2.00 | $2.00 | $1.88 | $1.88 | $1.99 | $1.99 | 628,703 | $628,703.00 |
| 04-15-2026 | $1.80 | $1.80 | $1.92 | $1.92 | $1.74 | $1.74 | $1.90 | $1.90 | 524,976 | $524,976.00 |
| 04-14-2026 | $1.82 | $1.82 | $1.83 | $1.83 | $1.76 | $1.76 | $1.79 | $1.79 | 458,280 | $458,280.00 |
| 04-13-2026 | $1.88 | $1.88 | $1.95 | $1.95 | $1.78 | $1.78 | $1.83 | $1.83 | 1,040,563 | $1,040,563.00 |
| 04-10-2026 | $2.01 | $2.01 | $2.03 | $2.03 | $1.63 | $1.63 | $1.68 | $1.68 | 1,431,811 | $1,431,811.00 |
| 04-09-2026 | $2.09 | $2.09 | $2.13 | $2.13 | $1.96 | $1.96 | $2.00 | $2.00 | 940,234 | $940,234.00 |
| 04-08-2026 | $2.06 | $2.06 | $2.19 | $2.19 | $2.05 | $2.05 | $2.10 | $2.10 | 992,375 | $992,375.00 |
| 04-07-2026 | $2.11 | $2.11 | $2.31 | $2.31 | $2.08 | $2.08 | $2.25 | $2.25 | 1,869,515 | $1,869,515.00 |