Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.73
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
10.70
-0.03 (-0.28%)
After-hours: Oct 2, 2026, 4:04 PM EDT
DRDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 3,171 |
| Oct 1, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 59,277 |
| Sep 30, 2026 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 0.28% | 1,293 |
| Sep 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% | 241 |
| Sep 25, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | - | 5,428 |
| Sep 24, 2026 | 10.72 | 10.73 | 10.71 | 10.71 | 10.71 | -0.09% | 70,023 |
| Sep 23, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | 297 |
| Sep 22, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | - | 7,270 |
| Sep 18, 2026 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 318 |
| Sep 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 483 |
| Sep 10, 2026 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | 0.09% | 10,684 |
| Sep 9, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | 885 |
| Sep 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 100,489 |
| Sep 3, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 50,015 |
| Sep 2, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | - | 10,121 |
| Aug 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 5,310 |
| Aug 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | 1,542 |
| Aug 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | 221 |
| Aug 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | 624 |
| Aug 24, 2026 | 10.64 | 10.66 | 10.64 | 10.64 | 10.64 | - | 26,183 |
| Aug 21, 2026 | 10.63 | 10.66 | 10.62 | 10.64 | 10.64 | 0.19% | 38,215 |
| Aug 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | 789 |
| Aug 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% | 231 |
| Aug 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 8,700 |
| Aug 11, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.09% | 963 |
| Aug 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 891 |
| Aug 7, 2026 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 0.09% | 976,471 |
| Aug 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% | 286 |
| Aug 4, 2026 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | -0.42% | 3,454 |
| Aug 3, 2026 | 10.59 | 10.64 | 10.59 | 10.64 | 10.64 | 0.14% | 938 |
| Jul 31, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.09% | 153 |
| Jul 30, 2026 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | - | 169,395 |
| Jul 28, 2026 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.19% | 140,260 |
| Jul 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | 10,934 |
| Jul 24, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | 54,466 |
| Jul 23, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 62,282 |
| Jul 22, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | - | 210 |
| Jul 21, 2026 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | - | 592 |
| Jul 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 3,234 |
| Jul 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 323 |
| Jul 16, 2026 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | -0.01% | 154,177 |
| Jul 14, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.08% | 2,154 |
| Jul 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 186,296 |
| Jul 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.01% | 8,798 |
| Jul 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.08% | 247 |
| Jul 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,035 |
| Jul 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 31,405 |
| Jul 6, 2026 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.09% | 8,884 |
| Jul 2, 2026 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.12% | 83,061 |
| Jul 1, 2026 | 10.54 | 10.54 | 10.53 | 10.54 | 10.54 | 0.02% | 27,905 |