Robin Energy Ltd.
RBNENASDAQEnergy● Active
$1.04
$-0.03(-2.80%)
Market Cap$2722723
P/E Ratio—
52W High$102.85
52W Low$0.99
Robin Energy Ltd.（RBNE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$123.25
Apr 11, 2025
-99.1% from here
5-Year Low5Y
$0.9901
Jun 4, 2026
+8.1% from low
IPO Priceadj.
$29.00
Apr 14, 2025
-96.3% since IPO
1 Year Ago
$14.20
Jun 9, 2025
-92.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBNE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.03 | $1.08 | $1.00 | $1.07 | $1.07 | 249K | +3.88% |
| Jun 5, 2026 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 238K | -4.76% |
| Jun 4, 2026 | $1.04 | $1.05 | $0.99 | $1.04 | $1.04 | 485K | +0.00% |
| Jun 3, 2026 | $1.10 | $1.10 | $1.04 | $1.05 | $1.05 | 275K | -4.55% |
| Jun 2, 2026 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 305K | -3.64% |
| Jun 1, 2026 | $1.11 | $1.13 | $1.09 | $1.10 | $1.10 | 209K | -0.90% |
| May 29, 2026 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 248K | -2.65% |
| May 28, 2026 | $1.09 | $1.16 | $1.09 | $1.12 | $1.12 | 424K | +2.75% |
| May 27, 2026 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 164K | -1.79% |
| May 26, 2026 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 243K | -4.27% |
| May 22, 2026 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 158K | -3.33% |
| May 21, 2026 | $1.21 | $1.23 | $1.16 | $1.20 | $1.20 | 167K | -0.83% |
| May 20, 2026 | $1.23 | $1.24 | $1.21 | $1.21 | $1.21 | 108K | -1.63% |
| May 19, 2026 | $1.23 | $1.28 | $1.21 | $1.21 | $1.21 | 222K | -1.63% |
| May 18, 2026 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 280K | -5.43% |
| May 15, 2026 | $1.34 | $1.34 | $1.24 | $1.29 | $1.29 | 335K | -3.73% |
| May 14, 2026 | $1.31 | $1.36 | $1.28 | $1.34 | $1.34 | 433K | +2.29% |
| May 13, 2026 | $1.33 | $1.33 | $1.24 | $1.25 | $1.25 | 262K | -6.02% |
| May 12, 2026 | $1.37 | $1.43 | $1.31 | $1.35 | $1.35 | 315K | -1.46% |
| May 11, 2026 | $1.30 | $1.36 | $1.26 | $1.32 | $1.32 | 223K | +1.54% |
Showing 1–20 of 290 records
Annual Stock Price Performance · RBNE
Jan 1 → Dec 31 · 2 years2026-63.9%$2.96 → $1.07
-63.9%
2025-55.6%$6.60 → $2.93
-55.6%
Best Year2025 · -55.6%
Worst Year2026 · -63.9%
Positive Years0 / 2
Avg Annual Return-59.7%
2Y Total Return-83.8%
2Y CAGR~-59.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in RBNE?
If you invested $1,000 in RBNE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$37
Total Return-96.3%
CAGR~-96.3% / yr
Profit$-963
Based on Apr 14, 2025 · $29.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Robin Energy Ltd.（RBNE）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBNE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBNE 历史股价FMP 日线复权 OHLCV