ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Robin Energy Ltd. - Common Stock (NQ:RBNE)

0.7162 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.7200 0.7459 0.7049 0.7162 1,190,117 -0.10(-12.67%)
Dec 22, 2025 0.7117 0.8430 0.6955 0.8201 1,120,721 -0.01(-1.39%)
Dec 19, 2025 0.7993 0.8317 0.7798 0.8317 322,901 +0.04(+4.70%)
Dec 18, 2025 0.8054 0.8400 0.7631 0.7944 1,582,248 -0.10(-11.06%)
Dec 17, 2025 0.8500 0.9061 0.7503 0.8932 3,608,414 +0.08(+10.27%)
Dec 16, 2025 0.8300 0.8562 0.7909 0.8100 399,868 +0.03(+4.39%)
Dec 15, 2025 0.8466 0.8475 0.7632 0.7759 180,712 -0.05(-6.33%)
Dec 12, 2025 0.8570 0.8906 0.8282 0.8283 244,910 -0.04(-4.57%)
Dec 11, 2025 0.8500 0.8800 0.8500 0.8680 166,573 -0.03(-3.54%)
Dec 10, 2025 0.9400 0.9400 0.8775 0.8999 129,494 -0.02(-1.99%)
Dec 09, 2025 0.8720 0.9346 0.8500 0.9182 204,379 +0.05(+5.54%)
Dec 08, 2025 0.8595 0.9095 0.8503 0.8700 238,392 +0.01(+1.22%)
Dec 05, 2025 0.8490 0.9000 0.8180 0.8595 223,403 +0.02(+2.88%)
Dec 04, 2025 0.7700 0.8500 0.7725 0.8354 257,724 +0.06(+8.14%)
Dec 03, 2025 0.7300 0.7796 0.7201 0.7725 145,690 +0.04(+5.79%)
Dec 02, 2025 0.8100 0.8250 0.7206 0.7302 287,504 -0.08(-10.00%)
Dec 01, 2025 0.8129 0.8292 0.8000 0.8113 130,834 -0.00(-0.22%)
Nov 28, 2025 0.8198 0.8198 0.8008 0.8131 86,915 +0.01(+0.89%)
Nov 26, 2025 0.7944 0.8100 0.7840 0.8059 124,586 +0.02(+2.01%)
Nov 25, 2025 0.7700 0.7952 0.7574 0.7900 122,103 +0.03(+4.29%)
Nov 24, 2025 0.7100 0.7699 0.7068 0.7575 154,685 +0.07(+9.93%)
Nov 21, 2025 0.6800 0.7200 0.6688 0.6891 193,165 +0.02(+2.58%)
Nov 20, 2025 0.8190 0.8451 0.6700 0.6718 464,460 -0.14(-17.32%)
Nov 19, 2025 0.8927 0.8945 0.8061 0.8125 431,649 -0.09(-9.61%)
Nov 18, 2025 0.8556 0.9129 0.8507 0.8989 192,532 +0.02(+2.15%)
Nov 17, 2025 0.8801 0.9199 0.8500 0.8800 241,455 -0.00(-0.32%)
Nov 14, 2025 0.8460 0.8924 0.8459 0.8828 363,969 -0.02(-1.67%)
Nov 13, 2025 1.010 1.020 0.8101 0.8978 1,370,254 -0.16(-15.30%)
Nov 12, 2025 1.090 1.100 1.060 1.060 461,548 -0.04(-3.64%)
Nov 11, 2025 1.100 1.111 1.090 1.100 428,524 -0.01(-0.90%)
Nov 10, 2025 1.110 1.120 1.100 1.110 385,524 +0.01(+0.91%)
Nov 07, 2025 1.140 1.140 1.100 1.100 376,109 -0.03(-2.65%)
Nov 06, 2025 1.210 1.210 1.130 1.130 448,870 -0.08(-6.61%)
Nov 05, 2025 1.170 1.230 1.160 1.210 313,052 +0.04(+3.42%)
Nov 04, 2025 1.170 1.200 1.150 1.170 411,916 -0.02(-1.68%)
Nov 03, 2025 1.230 1.230 1.170 1.190 443,480 -0.06(-4.80%)
Oct 31, 2025 1.220 1.290 1.209 1.250 810,820 +0.02(+1.63%)
Oct 30, 2025 1.180 1.250 1.180 1.230 869,928 +0.04(+3.36%)
Oct 29, 2025 1.130 1.230 1.130 1.190 1,039,184 +0.03(+2.59%)
Oct 28, 2025 1.170 1.200 1.130 1.160 1,576,057 -0.04(-3.33%)
Oct 27, 2025 1.200 1.230 1.200 1.200 968,079 -0.01(-0.83%)
Oct 24, 2025 1.210 1.270 1.185 1.210 4,653,906 -0.16(-11.68%)
Oct 23, 2025 1.600 1.750 1.350 1.370 48,820,852 +0.10(+7.87%)
Oct 22, 2025 1.240 1.290 1.210 1.270 5,553,023 +0.02(+1.60%)
Oct 21, 2025 1.280 1.280 1.240 1.250 282,047 -0.04(-3.10%)
Oct 20, 2025 1.270 1.290 1.260 1.290 149,802 +0.04(+3.20%)
Oct 17, 2025 1.260 1.290 1.235 1.250 314,004 -0.02(-1.57%)
Oct 16, 2025 1.290 1.300 1.260 1.270 356,364 -0.01(-0.78%)
Oct 15, 2025 1.300 1.310 1.260 1.280 355,312 -0.01(-0.78%)
Oct 14, 2025 1.280 1.300 1.260 1.290 409,322 +0.01(+0.78%)
Oct 13, 2025 1.300 1.300 1.270 1.280 210,447 +0.01(+0.79%)
Oct 10, 2025 1.290 1.300 1.260 1.270 441,257 -0.04(-3.05%)
Oct 09, 2025 1.310 1.320 1.280 1.310 324,324 -0.01(-0.76%)
Oct 08, 2025 1.310 1.345 1.300 1.320 244,174 +0.02(+1.54%)
Oct 07, 2025 1.340 1.344 1.300 1.300 471,416 -0.04(-2.99%)
Oct 06, 2025 1.400 1.430 1.340 1.340 602,024 -0.03(-2.19%)
Oct 03, 2025 1.330 1.400 1.330 1.370 682,027 +0.02(+1.48%)
Oct 02, 2025 1.350 1.370 1.320 1.350 477,803 +0.01(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.