Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.32
0.00 (0.00%)
Sep 25, 2025, 4:00 PM EDT - Market closed
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Sep 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 5 |
| Sep 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% | 1,471 |
| Sep 23, 2025 | 10.29 | 10.32 | 10.29 | 10.29 | 10.29 | - | 19,478 |
| Sep 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1,384 |
| Sep 19, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.03% | 21,979 |
| Sep 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 15 |
| Sep 17, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 16, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.03% | 1,100 |
| Sep 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.06% | 500 |
| Sep 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1 |
| Sep 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 200 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 11,538 |
| Sep 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 712 |
| Sep 5, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 513,341 |
| Sep 4, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 196,280 |
| Sep 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 111 |
| Sep 2, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.05% | 12,393 |
| Aug 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.05% | 169 |
| Aug 28, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.10% | 22,949 |
| Aug 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.05% | 51,418 |
| Aug 26, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | -0.15% | 6,944 |
| Aug 25, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | - | 4,359 |
| Aug 22, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 0.10% | 13,261 |
| Aug 21, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 1,317 |
| Aug 20, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.19% | 155,883 |
| Aug 19, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 163,878 |
| Aug 18, 2025 | 10.28 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 22,944 |
| Aug 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 2,700 |
| Aug 14, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.06% | 479,205 |
| Aug 13, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 0.14% | 104,807 |
| Aug 12, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.22% | 100,260 |
| Aug 11, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 0.03% | 34,159 |
| Aug 8, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 117,606 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.10% | 135,526 |
| Aug 6, 2025 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 45,786 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 243,494 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | -0.05% | 125,093 |
| Aug 1, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | - | 102,361 |
| Jul 31, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 10,545 |
| Jul 30, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | - | 201,009 |
| Jul 29, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.10% | 13,400 |
| Jul 28, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.05% | 34,820 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 14,978 |
| Jul 24, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.10% | 3,514 |
| Jul 23, 2025 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 130,025 |
| Jul 22, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.10% | 232,650 |
| Jul 21, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 416,183 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - | 14,426 |