Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.17
0.00 (0.00%)
May 6, 2025, 12:53 PM EDT - Market open
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |