Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.26
+0.01 (0.10%)
At close: May 28, 2025, 4:00 PM
10.26
0.00 (0.00%)
After-hours: May 28, 2025, 4:00 PM EDT
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | - | - | 73,698 |
| May 27, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.29% | 174,272 |
| May 23, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.10% | 1,328 |
| May 22, 2025 | 10.17 | 10.23 | 10.17 | 10.21 | 10.21 | -0.10% | 31,487 |
| May 21, 2025 | 10.18 | 10.23 | 10.18 | 10.22 | 10.22 | - | 229,994 |
| May 20, 2025 | 10.20 | 10.25 | 10.20 | 10.22 | 10.22 | - | 517,103 |
| May 19, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.15% | 314,786 |
| May 16, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | - | 7,034 |
| May 15, 2025 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | -0.34% | 20,767 |
| May 14, 2025 | 10.18 | 10.25 | 10.17 | 10.24 | 10.24 | 0.49% | 54,972 |
| May 13, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.10% | 37,499 |
| May 12, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | 0.05% | 39,868 |
| May 9, 2025 | 10.18 | 10.18 | 10.17 | 10.18 | 10.18 | -0.05% | 118,285 |
| May 8, 2025 | 10.18 | 10.19 | 10.16 | 10.18 | 10.18 | - | 171,546 |
| May 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1,719 |
| May 6, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 425,367 |
| May 5, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 0.20% | 52,607 |
| May 2, 2025 | 10.16 | 10.19 | 10.15 | 10.15 | 10.15 | -0.10% | 335,630 |
| May 1, 2025 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 0.30% | 342,234 |
| Apr 30, 2025 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | 0.40% | 342,005 |
| Apr 29, 2025 | 10.08 | 10.11 | 10.08 | 10.09 | 10.09 | 0.10% | 781,299 |
| Apr 28, 2025 | 10.06 | 10.09 | 10.06 | 10.08 | 10.08 | 0.30% | 588,989 |
| Apr 25, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | - | 43,520 |
| Apr 24, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 167,645 |
| Apr 23, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 9,179 |
| Apr 22, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 11,870 |
| Apr 21, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 85,355 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 37,508 |
| Apr 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 81 |
| Apr 15, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 4,926 |
| Apr 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 472 |
| Apr 11, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 200,270 |
| Apr 10, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 160,438 |
| Apr 9, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 13,399 |
| Apr 8, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.20% | 225,287 |
| Apr 7, 2025 | 10.01 | 10.03 | 9.96 | 9.99 | 9.99 | -0.30% | 1,136,498 |
| Apr 4, 2025 | 10.04 | 10.06 | 10.01 | 10.02 | 10.02 | -0.40% | 37,086 |
| Apr 3, 2025 | 10.03 | 10.06 | 10.02 | 10.06 | 10.06 | 0.30% | 4,839 |
| Apr 2, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 4,563 |
| Apr 1, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 7,257 |
| Mar 31, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.10% | 494 |
| Mar 28, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | - | 5,702 |
| Mar 27, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.40% | 827,084 |
| Mar 26, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 5,279 |
| Mar 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 7,155 |
| Mar 24, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 27,462 |
| Mar 21, 2025 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | - | 2,272 |
| Mar 20, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.30% | 213,684 |
| Mar 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 150 |
| Mar 18, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 1,317 |