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)

1.530 +0.030 (+2.00%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.770 1.780 1.490 1.500 2,027,629 -0.28(-15.73%)
Mar 12, 2026 2.140 2.150 1.720 1.780 9,712,151 -0.03(-1.66%)
Mar 11, 2026 1.920 1.945 1.700 1.810 1,556,979 -0.17(-8.59%)
Mar 10, 2026 2.220 2.225 1.610 1.980 4,414,296 -0.29(-12.78%)
Mar 09, 2026 2.570 2.630 2.110 2.270 1,978,016 -0.32(-12.36%)
Mar 06, 2026 2.950 3.110 2.540 2.590 2,715,353 -0.32(-11.00%)
Mar 05, 2026 2.480 3.370 2.470 2.910 5,140,203 +0.32(+12.36%)
Mar 04, 2026 2.700 2.730 2.360 2.590 3,328,190 -0.10(-3.72%)
Mar 03, 2026 3.390 3.398 2.680 2.690 5,517,609 -0.89(-24.86%)
Mar 02, 2026 4.610 4.710 2.920 3.580 18,536,616 -0.47(-11.60%)
Feb 27, 2026 4.160 4.200 3.910 4.050 1,955,859 +0.18(+4.65%)
Feb 26, 2026 3.990 4.410 3.810 3.870 1,097,778 -0.11(-2.76%)
Feb 25, 2026 3.960 4.049 3.800 3.980 230,579 -0.02(-0.62%)
Feb 24, 2026 4.010 4.140 3.730 4.005 476,120 +0.03(+0.88%)
Feb 23, 2026 4.120 4.280 3.930 3.970 549,509 -0.15(-3.64%)
Feb 20, 2026 4.110 4.293 3.910 4.120 719,467 -0.15(-3.51%)
Feb 19, 2026 4.800 5.290 3.900 4.270 2,285,643 +0.02(+0.47%)
Feb 18, 2026 4.130 4.750 4.105 4.250 887,696 +0.41(+10.68%)
Feb 17, 2026 3.790 4.010 3.600 3.840 365,361 -0.26(-6.34%)
Feb 13, 2026 3.740 4.200 3.680 4.100 244,331 +0.30(+7.89%)
Feb 12, 2026 4.050 4.070 3.670 3.800 151,229 -0.29(-7.09%)
Feb 11, 2026 4.120 4.257 3.960 4.090 253,818 +0.04(+0.99%)
Feb 10, 2026 4.090 4.280 3.910 4.050 260,386 -0.02(-0.49%)
Feb 09, 2026 4.180 4.280 4.000 4.070 398,806 -0.25(-5.90%)
Feb 06, 2026 3.670 4.470 3.550 4.325 445,061 +0.66(+17.85%)
Feb 05, 2026 3.880 4.100 3.570 3.670 204,408 -0.29(-7.32%)
Feb 04, 2026 3.890 4.510 3.690 3.960 510,375 -0.01(-0.25%)
Feb 03, 2026 3.710 4.230 3.400 3.970 376,750 +0.24(+6.43%)
Feb 02, 2026 3.910 4.330 3.690 3.730 291,728 -0.95(-20.30%)
Jan 30, 2026 4.910 4.910 4.000 4.680 373,212 -0.20(-4.10%)
Jan 29, 2026 4.870 5.000 4.340 4.880 476,768 +0.13(+2.74%)
Jan 28, 2026 4.500 4.750 4.270 4.750 293,464 +0.39(+8.94%)
Jan 27, 2026 4.180 4.390 3.600 4.360 403,098 +0.20(+4.81%)
Jan 26, 2026 4.040 4.300 3.610 4.160 305,367 +0.12(+2.97%)
Jan 23, 2026 3.710 4.190 3.650 4.040 502,867 +0.41(+11.29%)
Jan 22, 2026 3.440 3.660 3.345 3.630 196,394 +0.16(+4.61%)
Jan 21, 2026 3.340 3.500 3.301 3.470 128,569 +0.13(+3.89%)
Jan 20, 2026 3.300 3.430 3.150 3.340 136,789 -0.03(-0.89%)
Jan 16, 2026 3.290 3.420 3.168 3.370 184,535 +0.08(+2.43%)
Jan 15, 2026 3.420 3.458 3.150 3.290 452,492 -0.46(-12.27%)
Jan 14, 2026 3.550 4.100 3.470 3.750 801,059 +0.28(+8.07%)
Jan 13, 2026 3.440 3.900 3.310 3.470 610,926 +0.03(+0.87%)
Jan 12, 2026 3.400 3.640 3.230 3.440 359,118 +0.06(+1.78%)
Jan 09, 2026 3.730 3.739 3.255 3.380 400,700 -0.30(-8.15%)
Jan 08, 2026 3.360 3.890 3.320 3.680 590,242 +0.22(+6.36%)
Jan 07, 2026 3.420 3.475 3.290 3.460 83,637 +0.16(+4.85%)
Jan 06, 2026 3.580 3.620 3.200 3.300 123,025 -0.25(-7.04%)
Jan 05, 2026 3.300 3.630 3.260 3.550 357,774 +0.37(+11.64%)
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.