Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.27
-0.01 (-0.05%)
Jul 31, 2025, 11:32 AM - Market open
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | - | 0.05% | 2,700 |
| 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 |
| Jul 17, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | - | 6,225 |
| Jul 16, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.05% | 37,955 |
| Jul 15, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.05% | 307,900 |
| Jul 14, 2025 | 10.28 | 10.30 | 10.26 | 10.26 | 10.26 | - | 146,009 |
| Jul 11, 2025 | 10.27 | 10.27 | 10.23 | 10.26 | 10.26 | - | 84,414 |
| Jul 10, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 35,827 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | - | 300,214 |
| Jul 8, 2025 | 10.32 | 10.32 | 10.26 | 10.27 | 10.27 | -0.19% | 176,261 |
| Jul 7, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.29% | 239,888 |
| Jul 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% | 1,405 |
| Jul 2, 2025 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 64,462 |
| Jul 1, 2025 | 10.34 | 10.34 | 10.28 | 10.30 | 10.30 | -0.10% | 42,227 |
| Jun 30, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | 0.10% | 36,866 |
| Jun 27, 2025 | 10.29 | 10.32 | 10.29 | 10.30 | 10.30 | -0.10% | 71,431 |
| Jun 26, 2025 | 10.33 | 10.33 | 10.30 | 10.31 | 10.31 | -0.10% | 217,852 |
| Jun 25, 2025 | 10.36 | 10.36 | 10.30 | 10.32 | 10.32 | -0.39% | 259,034 |
| Jun 24, 2025 | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 0.10% | 348,895 |
| Jun 23, 2025 | 10.35 | 10.43 | 10.33 | 10.35 | 10.35 | -0.10% | 272,583 |
| Jun 20, 2025 | 10.39 | 10.39 | 10.35 | 10.36 | 10.36 | - | 42,032 |
| Jun 18, 2025 | 10.35 | 10.39 | 10.34 | 10.36 | 10.36 | -0.10% | 19,499 |
| Jun 17, 2025 | 10.39 | 10.39 | 10.35 | 10.37 | 10.37 | 0.19% | 5,682 |
| Jun 16, 2025 | 10.38 | 10.39 | 10.35 | 10.35 | 10.35 | - | 34,405 |
| Jun 13, 2025 | 10.35 | 10.39 | 10.35 | 10.35 | 10.35 | -0.38% | 155,900 |
| Jun 12, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 0.39% | 34,941 |
| Jun 11, 2025 | 10.36 | 10.37 | 10.35 | 10.35 | 10.35 | -0.10% | 23,005 |
| Jun 10, 2025 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | 0.10% | 143,651 |
| Jun 9, 2025 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 0.19% | 27,594 |
| Jun 6, 2025 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | - | 307,979 |
| Jun 5, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.39% | 114,339 |
| Jun 4, 2025 | 10.30 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 145,902 |
| Jun 3, 2025 | 10.30 | 10.32 | 10.29 | 10.30 | 10.30 | 0.19% | 177,571 |
| Jun 2, 2025 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | 0.10% | 15,557 |
| May 30, 2025 | 10.27 | 10.29 | 10.26 | 10.27 | 10.27 | 0.20% | 182,351 |
| May 29, 2025 | 10.26 | 10.27 | 10.25 | 10.25 | 10.25 | -0.10% | 15,239 |
| May 28, 2025 | 10.25 | 10.26 | 10.23 | 10.26 | 10.26 | 0.10% | 133,459 |
| 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 |