Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.42
-0.02 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
10.44
+0.02 (0.19%)
After-hours: Dec 5, 2025, 4:00 PM EST
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.45 | 10.47 | 10.45 | 10.46 | 10.46 | 0.20% | 145,868 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 175,126 |
| Nov 10, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 0.05% | 433 |
| Nov 7, 2025 | 10.43 | 10.47 | 10.43 | 10.44 | 10.44 | -0.33% | 92,557 |
| Nov 5, 2025 | 10.42 | 10.47 | 10.42 | 10.47 | 10.47 | 0.38% | 1,493 |
| Nov 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% | 2,967 |
| Nov 3, 2025 | 10.40 | 10.47 | 10.40 | 10.41 | 10.41 | -0.22% | 11,930 |
| Oct 31, 2025 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.35% | 7,204 |
| Oct 30, 2025 | 10.44 | 10.47 | 10.44 | 10.47 | 10.47 | 0.10% | 2,392 |
| Oct 29, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.10% | 741 |
| 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 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 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 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 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 |
| Aug 19, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 163,878 |
| Aug 18, 2025 | 10.28 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 22,944 |
| Aug 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 2,700 |
| Aug 14, 2025 | 10.27 | 10.28 | 10.26 | 10.27 | 10.27 | 0.06% | 479,205 |
| Aug 13, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 0.14% | 104,807 |
| Aug 12, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.22% | 100,260 |
| Aug 11, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 0.03% | 34,159 |
| Aug 8, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 117,606 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.10% | 135,526 |
| Aug 6, 2025 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 45,786 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 243,494 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | -0.05% | 125,093 |
| Aug 1, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | - | 102,361 |
| Jul 31, 2025 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 10,545 |
| Jul 30, 2025 | 10.28 | 10.29 | 10.26 | 10.28 | 10.28 | - | 201,009 |
| Jul 29, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | -0.10% | 13,400 |
| Jul 28, 2025 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.05% | 34,820 |
| Jul 25, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | - | 14,978 |
| Jul 24, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.10% | 3,514 |
| Jul 23, 2025 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 0.10% | 130,025 |
| Jul 22, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.10% | 232,650 |
| Jul 21, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 416,183 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - | 14,426 |
| Jul 17, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | - | 6,225 |
| Jul 16, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.05% | 37,955 |
| Jul 15, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.05% | 307,900 |
| Jul 14, 2025 | 10.28 | 10.30 | 10.26 | 10.26 | 10.26 | - | 146,009 |
| Jul 11, 2025 | 10.27 | 10.27 | 10.23 | 10.26 | 10.26 | - | 84,414 |
| Jul 10, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.10% | 35,827 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.26 | 10.27 | 10.27 | - | 300,214 |
| Jul 8, 2025 | 10.32 | 10.32 | 10.26 | 10.27 | 10.27 | -0.19% | 176,261 |
| Jul 7, 2025 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | -0.29% | 239,888 |
| Jul 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% | 1,405 |
| Jul 2, 2025 | 10.31 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 64,462 |