Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
Roman DBDR Acquisition Corp. II currently trades with the ticker symbol DRDBU
10.13
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 1,693 |
| Feb 20, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | - | 2,380 |
| Feb 19, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | - | 6,218 |
| Feb 18, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.40% | 2,850 |
| Feb 14, 2025 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | -0.20% | 4,917 |
| Feb 13, 2025 | 10.12 | 10.12 | 10.08 | 10.10 | 10.10 | 0.19% | 2,151 |
| Feb 12, 2025 | 10.10 | 10.12 | 10.07 | 10.08 | 10.08 | -0.08% | 6,182 |
| Feb 11, 2025 | 10.17 | 10.30 | 10.04 | 10.09 | 10.09 | 0.19% | 10,426 |
| Feb 10, 2025 | 10.04 | 10.50 | 10.04 | 10.07 | 10.07 | 0.10% | 2,948 |
| Feb 7, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 683 |
| Feb 6, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 247,856 |
| Feb 5, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 12,322 |
| Feb 4, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 2,493 |
| Feb 3, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 104,098 |
| Jan 31, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.30% | 94,811 |
| Jan 30, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.08% | 22,302 |
| Jan 29, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.02% | 76,106 |
| Jan 28, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 4,319 |
| Jan 27, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 950 |
| Jan 24, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | - | 4,818 |
| Jan 23, 2025 | 9.98 | 10.04 | 9.97 | 9.99 | 9.99 | 0.10% | 3,246,314 |
| Jan 22, 2025 | 9.99 | 10.02 | 9.98 | 9.98 | 9.98 | -0.30% | 190,901 |
| Jan 21, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 36 |
| Jan 17, 2025 | 9.97 | 10.13 | 9.97 | 10.01 | 10.01 | 0.30% | 19,599 |
| Jan 16, 2025 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 452,762 |
| Jan 15, 2025 | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 0.10% | 22,396 |
| Jan 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 6,300 |
| Jan 13, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.08% | 488,161 |
| Jan 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.07% | 13,423 |
| Jan 8, 2025 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 291,545 |
| Jan 7, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 65,610 |
| Jan 6, 2025 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | -0.09% | 100,580 |
| Jan 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.09% | 5,000 |
| Jan 2, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.10% | 30,155 |
| Dec 31, 2024 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.20% | 37,826 |
| Dec 30, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 96,265 |
| Dec 27, 2024 | 9.95 | 9.97 | 9.94 | 9.94 | 9.94 | -0.10% | 25,578 |
| Dec 26, 2024 | 9.96 | 9.97 | 9.93 | 9.95 | 9.95 | - | 80,548 |
| Dec 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 23, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 277 |
| Dec 20, 2024 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 6,301 |
| Dec 19, 2024 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | - | 57,820 |
| Dec 18, 2024 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | - | 515,552 |
| Dec 17, 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 1,588,150 |
| Dec 16, 2024 | 9.95 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 4,184,614 |