Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.45
0.00 (-0.05%)
Oct 29, 2025, 11:09 AM EDT - Market open
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -0.05% | 500 |
| 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 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 31 |
| 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 |
| Oct 7, 2025 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | 0.22% | 82,326 |
| Oct 6, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 0.07% | 741 |
| Oct 3, 2025 | 10.32 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 3,315 |
| Oct 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 233 |
| Oct 1, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.01% | 100,121 |
| Sep 30, 2025 | 10.30 | 10.35 | 10.30 | 10.32 | 10.32 | 0.28% | 11,784 |
| Sep 29, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% | 160 |
| 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 |