Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.46
-0.02 (-0.19%)
At close: Feb 6, 2026, 4:00 PM EST
10.46
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:00 PM EST
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | -0.19% | 6,309 |
| Feb 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05% | 475 |
| Feb 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.05% | 6,514 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.19% | 8,075 |
| Feb 2, 2026 | 10.49 | 10.51 | 10.49 | 10.51 | 10.51 | 0.29% | 41,938 |
| Jan 30, 2026 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | -0.19% | 14,438 |
| Jan 29, 2026 | 10.49 | 10.51 | 10.49 | 10.50 | 10.50 | -0.10% | 11,563 |
| Jan 28, 2026 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | - | 24,290 |
| Jan 27, 2026 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 0.26% | 7,773 |
| Jan 26, 2026 | 10.53 | 10.53 | 10.48 | 10.48 | 10.48 | -0.45% | 25,138 |
| Jan 22, 2026 | 10.53 | 10.55 | 10.48 | 10.53 | 10.53 | 0.67% | 415,471 |
| Jan 21, 2026 | 10.53 | 10.53 | 10.46 | 10.46 | 10.46 | - | 1,444 |
| Jan 20, 2026 | 10.53 | 10.53 | 10.46 | 10.46 | 10.46 | -0.76% | 266 |
| Jan 15, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% | 655 |
| Jan 14, 2026 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 0.19% | 34,584 |
| Jan 13, 2026 | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | 0.39% | 59,464 |
| Jan 12, 2026 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 0.09% | 10,066 |
| Jan 9, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | 5,955 |
| Jan 8, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.10% | 7,518 |
| Jan 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.14% | 1,971 |
| Jan 2, 2026 | 10.44 | 10.44 | 10.42 | 10.43 | 10.43 | -0.05% | 5,645 |
| Dec 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% | 7,256 |
| Dec 30, 2025 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 0.19% | 3,552 |
| Dec 29, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.19% | 128,596 |
| 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 |