Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.04
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
10.05
+0.01 (0.10%)
After-hours: Mar 28, 2025, 7:15 PM EDT
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | - | 48,038 |
| Mar 14, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 169,320 |
| Mar 13, 2025 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 0.10% | 1,983 |
| Mar 12, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | - | 18,301 |
| Mar 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,678 |
| Mar 10, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 45,396 |
| Mar 7, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.20% | 96,040 |
| Mar 6, 2025 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 0.20% | 24,663 |
| Mar 5, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 118,566 |
| Mar 4, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 225,459 |
| Mar 3, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 219,400 |
| Feb 28, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 8,965 |
| Feb 27, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 140,459 |
| Feb 26, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.15% | 17,132 |
| Feb 25, 2025 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | -0.05% | 113,156 |
| Feb 24, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.10% | 462,071 |
| Feb 21, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 32,002 |
| Feb 20, 2025 | 9.94 | 10.02 | 9.93 | 9.94 | 9.94 | 0.10% | 232,773 |
| Feb 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 414 |
| Feb 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 181,946 |
| Feb 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 5,108 |
| Feb 13, 2025 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | - | 334,574 |
| Feb 12, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 175,397 |
| Feb 11, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 104,242 |
| Feb 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 1,564 |
| Feb 7, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 497 |
| Feb 6, 2025 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 235,260 |
| Feb 5, 2025 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 0.10% | 54,402 |
| Feb 4, 2025 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 527,800 |