Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.42
0.00 (0.00%)
Dec 26, 2025, 4:00 PM EST - Market closed
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 114 |
| Dec 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 116 |
| Dec 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 1,225 |
| Dec 22, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 116 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.14% | 1,506 |
| Dec 18, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.14% | 1,721 |
| Dec 17, 2025 | 10.42 | 10.44 | 10.42 | 10.42 | 10.42 | -0.19% | 21,348 |
| Dec 15, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 0.10% | 45,710 |
| Dec 12, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 19,783 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 39,739 |
| Dec 10, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | -0.19% | 23,866 |
| Dec 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.48% | 102 |
| Dec 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 635 |
| Dec 4, 2025 | 10.47 | 10.47 | 10.44 | 10.44 | 10.44 | -0.10% | 30,170 |
| Dec 3, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 15,816 |
| Dec 2, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 1,444 |
| Dec 1, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.06% | 25,086 |
| Nov 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.07% | 1,593 |
| Nov 26, 2025 | 10.45 | 10.47 | 10.43 | 10.44 | 10.44 | 0.09% | 14,433 |
| Nov 25, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.10% | 1,545 |
| Nov 21, 2025 | 10.44 | 10.44 | 10.42 | 10.44 | 10.44 | -0.10% | 14,616 |
| Nov 20, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 0.10% | 1,437 |
| Nov 18, 2025 | 10.46 | 10.46 | 10.43 | 10.44 | 10.44 | -0.10% | 604,280 |
| Nov 17, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | - | 5,993 |
| Nov 14, 2025 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | - | 12,051 |
| Nov 13, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | -0.11% | 3,328 |
| Nov 12, 2025 | 10.45 | 10.47 | 10.45 | 10.46 | 10.46 | 0.20% | 145,868 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 175,126 |
| Nov 10, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.05% | 433 |
| Nov 7, 2025 | 10.43 | 10.47 | 10.43 | 10.44 | 10.44 | -0.33% | 92,557 |
| Nov 5, 2025 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | 0.38% | 1,493 |
| Nov 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 2,967 |
| Nov 3, 2025 | 10.40 | 10.47 | 10.40 | 10.41 | 10.41 | -0.22% | 11,930 |
| Oct 31, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.35% | 7,204 |
| Oct 30, 2025 | 10.44 | 10.47 | 10.44 | 10.47 | 10.47 | 0.10% | 2,392 |
| Oct 29, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.10% | 741 |
| Oct 28, 2025 | 10.46 | 10.46 | 10.42 | 10.45 | 10.45 | 0.29% | 25,842 |
| Oct 27, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | -0.29% | 26,425 |
| Oct 24, 2025 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.41% | 51,777 |
| Oct 23, 2025 | 10.40 | 10.42 | 10.40 | 10.41 | 10.41 | -0.12% | 3,226 |
| Oct 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% | 561 |
| Oct 21, 2025 | 10.42 | 10.42 | 10.37 | 10.38 | 10.38 | -0.31% | 16,251 |
| Oct 20, 2025 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | -0.08% | 1,500 |
| Oct 16, 2025 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.10% | 114,315 |
| Oct 15, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.29% | 65,349 |
| Oct 14, 2025 | 10.34 | 10.41 | 10.34 | 10.40 | 10.40 | 0.58% | 950,864 |
| Oct 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% | 1,702 |
| Oct 10, 2025 | 10.33 | 10.36 | 10.31 | 10.33 | 10.33 | - | 39,415 |
| Oct 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 4,190 |
| Oct 8, 2025 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | - | 27,826 |