Roman DBDR Acquisition Corp. II (DRDB)
NASDAQ: DRDB · Real-Time Price · USD
10.44
-0.01 (-0.10%)
Mar 6, 2026, 9:31 AM EST - Market open
DRDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 18,331 |
| Mar 4, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 931,944 |
| Mar 3, 2026 | 10.43 | 10.44 | 10.42 | 10.43 | 10.43 | - | 421,975 |
| Mar 2, 2026 | 10.43 | 10.45 | 10.43 | 10.43 | 10.43 | - | 191,300 |
| Feb 27, 2026 | 10.47 | 10.47 | 10.43 | 10.43 | 10.43 | -0.29% | 4,315,832 |
| Feb 26, 2026 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | 0.29% | 11,817 |
| Feb 25, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 147 |
| Feb 24, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 51,240 |
| Feb 23, 2026 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 0.10% | 19,040 |
| Feb 20, 2026 | 10.44 | 10.46 | 10.43 | 10.43 | 10.43 | -0.04% | 24,750 |
| Feb 19, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.15% | 54,385 |
| Feb 18, 2026 | 10.49 | 10.49 | 10.43 | 10.45 | 10.45 | -0.10% | 25,843 |
| Feb 17, 2026 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | -0.14% | 681 |
| Feb 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.14% | 1,031 |
| Feb 12, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 939 |
| Feb 11, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.10% | 7,858 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.47 | 10.47 | 10.47 | - | 14,484 |
| Feb 9, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 149 |
| 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% | 1,723 |
| 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 |
| 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 |