Dark

DRDB
Roman DBDR Acquisition Corp. II Ordinary shares
stock NASDAQ

At Close

Aug 4, 2026 3:59:55 PM EDT

10.62USD0.000%(+10.62)181

9.07Bid 14.68Ask 5.61Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

10.59USD-0.329%(-0.04)1,848

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	10.6400	10.6400	10.6400	10.6400	+0.472%	286	0.000%
2026-08-04	10.6500	10.6500	10.5900	10.5900	-0.423%	3,454	+0.472%
2026-08-03	10.5900	10.6350	10.5900	10.6350	+0.141%	938	+0.047%
2026-07-31	10.6200	10.6200	10.6200	10.6200	+0.094%	154	+0.188%
2026-07-30	10.6000	10.6100	10.6000	10.6100	0.000%	169,396	+0.283%
2026-07-28	10.6000	10.6100	10.6000	10.6100	+0.189%	140,261	+0.283%
2026-07-27	10.5850	10.5900	10.5850	10.5900	+0.047%	10,934	+0.472%
2026-07-24	10.5850	10.5850	10.5850	10.5850	+0.047%	54,466	+0.520%
2026-07-23	10.5800	10.5800	10.5800	10.5800	0.000%	62,283	+0.567%
2026-07-22	10.6000	10.6000	10.5800	10.5800	0.000%	210	+0.567%
2026-07-21	10.5816	10.5900	10.5800	10.5800	0.000%	692	+0.567%
2026-07-20	10.5800	10.5800	10.5800	10.5800	+0.095%	3,234	+0.567%
2026-07-17	10.5700	10.5700	10.5700	10.5700	0.000%	323	+0.662%
2026-07-16	10.5700	10.5700	10.5600	10.5700	-0.014%	154,177	+0.662%
2026-07-14	10.5715	10.5715	10.5715	10.5715	-0.080%	2,154	+0.648%
2026-07-13	10.5800	10.5800	10.5750	10.5800	+0.095%	186,296	+0.567%
2026-07-10	10.5700	10.5700	10.5700	10.5700	+0.013%	8,855	+0.662%
2026-07-09	10.5686	10.5686	10.5686	10.5686	+0.081%	248	+0.676%
2026-07-08	10.5600	10.5600	10.5600	10.5600	0.000%	1,035	+0.758%
2026-07-07	10.5600	10.5600	10.5550	10.5600	0.000%	31,405	+0.758%
2026-07-06	10.5500	10.5600	10.5500	10.5600	+0.095%	8,884	+0.758%
2026-07-02	10.5300	10.5500	10.5200	10.5500	+0.119%	83,061	+0.853%
2026-07-01	10.5350	10.5375	10.5300	10.5375	+0.024%	27,905	+0.973%
2026-06-30	10.5350	10.5350	10.5200	10.5350	+0.047%	71,152	+0.997%
2026-06-29	10.5350	10.5350	10.5200	10.5300	0.000%	68,412	+1.045%
2026-06-26	10.5350	10.5350	10.5300	10.5300	0.000%	32,870	+1.045%
2026-06-25	10.5300	10.5301	10.5300	10.5300	0.000%	35,467	+1.045%
2026-06-24	10.5300	10.5300	10.5300	10.5300	0.000%	683,082	+1.045%
2026-06-23	10.5300	10.5300	10.5300	10.5300	0.000%	61,089	+1.045%
2026-06-22	10.5300	10.5300	10.5100	10.5300	+0.095%	50,351	+1.045%
2026-06-18	10.5250	10.5250	10.5150	10.5200	-0.060%	52,501	+1.141%
2026-06-17	10.5250	10.5263	10.5200	10.5263	+0.060%	26,274	+1.080%
2026-06-16	10.5200	10.5300	10.5100	10.5200	0.000%	140,753	+1.141%
2026-06-15	10.5200	10.5200	10.5100	10.5200	0.000%	89,005	+1.141%
2026-06-12	10.5200	10.5254	10.5100	10.5200	0.000%	97,446	+1.141%
2026-06-11	10.5200	10.5202	10.5150	10.5200	0.000%	47,219	+1.141%
2026-06-10	10.5250	10.5300	10.5150	10.5200	-0.095%	79,322	+1.141%
2026-06-09	10.5300	10.5350	10.5200	10.5300	-0.095%	57,783	+1.045%
2026-06-08	10.5308	10.5400	10.5100	10.5400	0.000%	48,847	+0.949%
2026-06-05	10.5200	10.5400	10.5150	10.5400	+0.190%	100,227	+0.949%
2026-06-04	10.5300	10.5300	10.5200	10.5200	-0.095%	133,893	+1.141%
2026-06-03	10.5300	10.5600	10.5300	10.5300	-0.284%	45,672	+1.045%
2026-06-02	10.5250	10.5600	10.5200	10.5600	+0.380%	89,413	+0.758%
2026-06-01	10.5200	10.5300	10.5200	10.5200	0.000%	42,350	+1.141%
2026-05-29	10.5200	10.5300	10.5200	10.5200	0.000%	96,829	+1.141%
2026-05-28	10.5200	10.5200	10.5200	10.5200	0.000%	59,367	+1.141%
2026-05-27	10.5100	10.5250	10.5000	10.5200	+0.048%	314,340	+1.141%
2026-05-26	10.5300	10.5300	10.5100	10.5150	-0.142%	32,978	+1.189%
2026-05-22	10.5499	10.5499	10.5300	10.5300	-0.095%	72,788	+1.045%
2026-05-21	10.5400	10.5400	10.5400	10.5400	0.000%	29,505	+0.949%
2026-05-20	10.5499	10.5499	10.5400	10.5400	-0.047%	445	+0.949%
2026-05-19	10.5500	10.5500	10.5350	10.5450	0.000%	26,452	+0.901%
2026-05-18	10.5300	10.5450	10.5300	10.5450	+0.142%	23,233	+0.901%
2026-05-15	10.5400	10.5400	10.5250	10.5300	0.000%	8,084	+1.045%
2026-05-14	10.5200	10.5300	10.5200	10.5300	+0.095%	2,292	+1.045%
2026-05-13	10.5300	10.5300	10.5200	10.5200	0.000%	276,452	+1.141%
2026-05-12	10.5300	10.5300	10.5200	10.5200	0.000%	8,308	+1.141%
2026-05-11	10.5300	10.5300	10.5200	10.5200	-0.048%	27,773	+1.141%
2026-05-08	10.5299	10.5299	10.5200	10.5250	+0.143%	8,287	+1.093%
2026-05-07	10.5200	10.5200	10.5100	10.5100	-0.095%	58,675	+1.237%
2026-05-06	10.5199	10.5250	10.5150	10.5200	0.000%	242,824	+1.141%
2026-05-05	10.5150	10.5200	10.5100	10.5200	+0.095%	296,329	+1.141%
2026-05-04	10.5100	10.5200	10.5100	10.5100	-0.095%	292,960	+1.237%
2026-05-01	10.5199	10.5200	10.5100	10.5200	+0.095%	425,385	+1.141%
2026-04-30	10.5199	10.5200	10.5000	10.5100	-0.095%	2,959,773	+1.237%
2026-04-29	10.5100	10.5200	10.5100	10.5200	+0.095%	87,902	+1.141%
2026-04-28	10.5100	10.5100	10.5100	10.5100	-0.094%	211	+1.237%
2026-04-27	10.5100	10.5199	10.5100	10.5199	+0.061%	419	+1.142%
2026-04-24	10.5299	10.5300	10.5100	10.5135	-0.062%	15,875	+1.203%
2026-04-23	10.5200	10.5300	10.5100	10.5200	+0.095%	17,853	+1.141%
2026-04-22	10.5199	10.5199	10.5100	10.5100	0.000%	1,400	+1.237%
2026-04-21	10.5200	10.5200	10.5100	10.5100	-0.001%	390	+1.237%
2026-04-20	10.5200	10.5200	10.5100	10.5101	+0.001%	8,761	+1.236%
2026-04-17	10.5200	10.5200	10.5100	10.5100	-0.095%	329	+1.237%
2026-04-16	10.5000	10.5200	10.5000	10.5200	+0.286%	4,337	+1.141%
2026-04-15	10.5000	10.5100	10.4900	10.4900	0.000%	14,554	+1.430%
2026-04-14	10.4900	10.4900	10.4900	10.4900	0.000%	104,660	+1.430%
2026-04-13	10.4950	10.4950	10.4900	10.4900	0.000%	379	+1.430%
2026-04-10	10.5000	10.5000	10.4900	10.4900	0.000%	699	+1.430%
2026-04-09	10.5000	10.5000	10.4900	10.4900	0.000%	1,406	+1.430%
2026-04-08	10.4800	10.4900	10.4800	10.4900	+0.048%	15,025	+1.430%
2026-04-07	10.4900	10.4900	10.4850	10.4850	-0.001%	16,081	+1.478%
2026-04-06	10.4800	10.4851	10.4800	10.4851	+0.049%	2,397	+1.477%
2026-04-02	10.4800	10.4900	10.4800	10.4800	0.000%	219,952	+1.527%
2026-04-01	10.4600	10.4800	10.4600	10.4800	+0.096%	14,552	+1.527%
2026-03-31	10.4700	10.4750	10.4600	10.4700	0.000%	104,129	+1.624%
2026-03-30	10.4700	10.4700	10.4700	10.4700	-0.032%	1,794	+1.624%
2026-03-27	10.4800	10.4834	10.4700	10.4734	-0.253%	33,029	+1.591%
2026-03-26	10.4700	10.5000	10.4700	10.5000	+0.287%	139,906	+1.333%
2026-03-25	10.4600	10.4700	10.4600	10.4700	+0.096%	47,917	+1.624%
2026-03-24	10.4600	10.4600	10.4600	10.4600	+0.096%	54,930	+1.721%
2026-03-23	10.4600	10.4601	10.4500	10.4500	-0.286%	16,295	+1.818%
2026-03-20	10.4600	10.5000	10.4600	10.4800	+0.096%	137,544	+1.527%
2026-03-19	10.4600	10.4700	10.4600	10.4700	+0.096%	11,379	+1.624%
2026-03-18	10.4500	10.4600	10.4450	10.4600	+0.096%	170,651	+1.721%
2026-03-17	10.4500	10.4500	10.4400	10.4500	0.000%	228,962	+1.818%
2026-03-16	10.4500	10.4600	10.4450	10.4500	0.000%	614,139	+1.818%
2026-03-13	10.4500	10.4600	10.4400	10.4500	+0.096%	719,171	+1.818%
2026-03-12	10.4500	10.4550	10.4400	10.4400	-0.096%	274,945	+1.916%
2026-03-11	10.4500	10.4550	10.4450	10.4500	0.000%	733,061	+1.818%
2026-03-10	10.4498	10.4500	10.4400	10.4500	0.000%	8,039	+1.818%
2026-03-09	10.4400	10.4500	10.4400	10.4500	+0.096%	237,723	+1.818%
2026-03-06	10.4400	10.4500	10.4400	10.4400	-0.096%	167,477	+1.916%
2026-03-05	10.4500	10.4500	10.4450	10.4500	+0.096%	18,331	+1.818%
2026-03-04	10.4300	10.4400	10.4300	10.4400	+0.096%	931,944	+1.916%
2026-03-03	10.4300	10.4400	10.4200	10.4300	0.000%	421,975	+2.013%
2026-03-02	10.4300	10.4450	10.4300	10.4300	0.000%	191,301	+2.013%
2026-02-27	10.4700	10.4700	10.4300	10.4300	-0.287%	4,315,833	+2.013%
2026-02-26	10.4600	10.4650	10.4600	10.4600	+0.288%	11,817	+1.721%
2026-02-25	10.4300	10.4300	10.4300	10.4300	0.000%	147	+2.013%
2026-02-24	10.4400	10.4400	10.4300	10.4300	-0.096%	51,240	+2.013%
2026-02-23	10.4400	10.4500	10.4300	10.4400	+0.096%	19,040	+1.916%
2026-02-20	10.4400	10.4600	10.4300	10.4300	-0.035%	24,750	+2.013%
2026-02-19	10.4400	10.4400	10.4337	10.4337	-0.156%	54,385	+1.977%
2026-02-18	10.4900	10.4900	10.4300	10.4500	-0.096%	25,843	+1.818%
2026-02-17	10.4900	10.4900	10.4600	10.4600	-0.143%	681	+1.721%
2026-02-13	10.4750	10.4750	10.4750	10.4750	+0.143%	1,031	+1.575%
2026-02-12	10.4600	10.4600	10.4600	10.4600	0.000%	939	+1.721%
2026-02-11	10.5100	10.5100	10.4600	10.4600	-0.096%	7,858	+1.721%
2026-02-10	10.5100	10.5100	10.4700	10.4700	0.000%	14,484	+1.624%
2026-02-09	10.4700	10.4700	10.4700	10.4700	+0.096%	149	+1.624%
2026-02-06	10.4800	10.4814	10.4600	10.4600	-0.191%	6,309	+1.721%
2026-02-05	10.4800	10.4800	10.4800	10.4800	-0.048%	475	+1.527%
2026-02-04	10.4900	10.4910	10.4850	10.4850	-0.048%	6,514	+1.478%
2026-02-03	10.5000	10.5000	10.4900	10.4900	-0.190%	8,075	+1.430%
2026-02-02	10.4900	10.5100	10.4900	10.5100	+0.286%	41,938	+1.237%
2026-01-30	10.5200	10.5200	10.4800	10.4800	-0.190%	14,438	+1.527%
2026-01-29	10.4900	10.5100	10.4900	10.5000	-0.095%	11,563	+1.333%
2026-01-28	10.5028	10.5200	10.5000	10.5100	0.000%	24,290	+1.237%
2026-01-27	10.5100	10.5200	10.5100	10.5100	+0.259%	7,773	+1.237%
2026-01-26	10.5300	10.5300	10.4828	10.4828	-0.448%	25,138	+1.500%
2026-01-22	10.5300	10.5500	10.4800	10.5300	+0.669%	415,471	+1.045%
2026-01-21	10.5300	10.5300	10.4600	10.4600	0.000%	1,444	+1.721%
2026-01-20	10.5300	10.5300	10.4600	10.4600	-0.759%	266	+1.721%
2026-01-15	10.5400	10.5400	10.5400	10.5400	+0.381%	655	+0.949%
2026-01-14	10.4800	10.5000	10.4800	10.5000	+0.191%	34,584	+1.333%
2026-01-13	10.4300	10.4800	10.4300	10.4800	+0.389%	59,464	+1.527%
2026-01-12	10.4400	10.4500	10.4300	10.4394	+0.090%	10,066	+1.922%
2026-01-09	10.4310	10.4310	10.4300	10.4300	-0.191%	5,923	+2.013%
2026-01-08	10.4300	10.4500	10.4300	10.4500	+0.096%	7,518	+1.818%
2026-01-05	10.4400	10.4400	10.4400	10.4400	+0.142%	1,971	+1.916%
2026-01-02	10.4350	10.4350	10.4200	10.4252	-0.046%	5,645	+2.060%
2025-12-31	10.4300	10.4300	10.4300	10.4300	-0.287%	7,256	+2.013%
2025-12-30	10.4300	10.4600	10.4300	10.4600	+0.192%	3,552	+1.721%
2025-12-29	10.4400	10.4400	10.4300	10.4400	+0.192%	128,596	+1.916%
2025-12-26	10.4200	10.4200	10.4200	10.4200	0.000%	114	+2.111%
2025-12-24	10.4200	10.4200	10.4200	10.4200	0.000%	116	+2.111%
2025-12-23	10.4200	10.4200	10.4200	10.4200	-0.096%	1,225	+2.111%
2025-12-22	10.4300	10.4300	10.4300	10.4300	-0.191%	116	+2.013%
2025-12-19	10.4500	10.4500	10.4500	10.4500	+0.141%	1,506	+1.818%
2025-12-18	10.4200	10.4353	10.4200	10.4353	+0.147%	1,723	+1.962%
2025-12-17	10.4201	10.4400	10.4200	10.4200	-0.192%	21,348	+2.111%
2025-12-15	10.4400	10.4544	10.4400	10.4400	+0.096%	45,710	+1.916%
2025-12-12	10.4300	10.4300	10.4300	10.4300	-0.191%	19,783	+2.013%
2025-12-11	10.4500	10.4502	10.4500	10.4500	0.000%	39,739	+1.818%
2025-12-10	10.4400	10.4500	10.4400	10.4500	-0.191%	23,866	+1.818%
2025-12-09	10.4700	10.4700	10.4700	10.4700	+0.480%	102	+1.624%
2025-12-05	10.4200	10.4200	10.4200	10.4200	-0.192%	635	+2.111%
2025-12-04	10.4700	10.4700	10.4399	10.4400	-0.096%	30,170	+1.916%
2025-12-03	10.4500	10.4500	10.4400	10.4500	+0.096%	15,816	+1.818%
2025-12-02	10.4400	10.4400	10.4400	10.4400	0.000%	1,444	+1.916%
2025-12-01	10.4300	10.4400	10.4300	10.4400	-0.056%	25,086	+1.916%
2025-11-28	10.4459	10.4459	10.4459	10.4459	+0.066%	1,593	+1.858%
2025-11-26	10.4500	10.4700	10.4301	10.4390	+0.086%	14,433	+1.925%
2025-11-25	10.4150	10.4300	10.4150	10.4300	-0.096%	1,545	+2.013%
2025-11-21	10.4400	10.4400	10.4200	10.4400	-0.095%	14,616	+1.916%
2025-11-20	10.4400	10.4500	10.4400	10.4499	+0.095%	1,437	+1.819%
2025-11-18	10.4573	10.4573	10.4311	10.4400	-0.096%	604,280	+1.916%
2025-11-17	10.4560	10.4560	10.4500	10.4500	0.000%	5,993	+1.818%
2025-11-14	10.4501	10.4600	10.4500	10.4500	0.000%	12,051	+1.818%
2025-11-13	10.4600	10.4600	10.4500	10.4500	-0.104%	3,328	+1.818%
2025-11-12	10.4500	10.4700	10.4500	10.4609	+0.200%	145,868	+1.712%
2025-11-11	10.4400	10.4400	10.4400	10.4400	0.000%	175,126	+1.916%
2025-11-10	10.4400	10.4400	10.4300	10.4400	+0.048%	433	+1.916%
2025-11-07	10.4300	10.4700	10.4300	10.4350	-0.334%	92,557	+1.965%
2025-11-05	10.4200	10.4700	10.4200	10.4700	+0.384%	1,493	+1.624%
2025-11-04	10.4300	10.4300	10.4300	10.4300	+0.192%	2,967	+2.013%
2025-11-03	10.4000	10.4700	10.4000	10.4100	-0.219%	11,930	+2.209%
2025-10-31	10.4700	10.4700	10.4284	10.4328	-0.355%	7,204	+1.986%
2025-10-30	10.4374	10.4700	10.4373	10.4700	+0.096%	2,392	+1.624%
2025-10-29	10.4500	10.4600	10.4450	10.4600	+0.096%	741	+1.721%
2025-10-28	10.4600	10.4600	10.4200	10.4500	+0.288%	25,842	+1.818%
2025-10-27	10.4600	10.4600	10.4200	10.4200	-0.287%	26,425	+2.111%
2025-10-24	10.4200	10.4500	10.4173	10.4500	+0.413%	51,777	+1.818%
2025-10-23	10.4000	10.4200	10.4000	10.4070	-0.125%	3,226	+2.239%
2025-10-22	10.4200	10.4200	10.4200	10.4200	+0.385%	561	+2.111%
2025-10-21	10.4200	10.4200	10.3700	10.3800	-0.305%	16,251	+2.505%
2025-10-20	10.4189	10.4189	10.4118	10.4118	-0.079%	1,500	+2.192%
2025-10-16	10.4378	10.4378	10.4200	10.4200	-0.096%	114,315	+2.111%
2025-10-15	10.3950	10.4300	10.3950	10.4300	+0.288%	65,349	+2.013%
2025-10-14	10.3400	10.4100	10.3400	10.4000	+0.580%	950,864	+2.308%
2025-10-13	10.3400	10.3400	10.3350	10.3400	+0.097%	1,702	+2.901%
2025-10-10	10.3300	10.3600	10.3100	10.3300	0.000%	39,415	+3.001%
2025-10-09	10.3300	10.3300	10.3300	10.3300	0.000%	4,190	+3.001%
2025-10-08	10.4000	10.4000	10.3300	10.3300	0.000%	27,826	+3.001%
2025-10-07	10.3500	10.3500	10.3200	10.3300	+0.221%	82,326	+3.001%
2025-10-06	10.3000	10.3072	10.3000	10.3072	+0.070%	741	+3.229%
2025-10-03	10.3235	10.3500	10.3000	10.3000	-0.097%	3,315	+3.301%
2025-10-02	10.3100	10.3100	10.3100	10.3100	-0.097%	233	+3.201%
2025-10-01	10.3000	10.3200	10.3000	10.3200	+0.010%	100,121	+3.101%
2025-09-30	10.3000	10.3500	10.3000	10.3190	+0.282%	11,784	+3.111%
2025-09-29	10.2900	10.2900	10.2900	10.2900	-0.291%	160	+3.401%
2025-09-24	10.3200	10.3200	10.3200	10.3200	+0.292%	1,471	+3.101%
2025-09-23	10.2900	10.3200	10.2899	10.2900	0.000%	19,478	+3.401%
2025-09-22	10.2900	10.2900	10.2900	10.2900	0.000%	1,384	+3.401%
2025-09-19	10.2800	10.2900	10.2800	10.2900	+0.027%	21,979	+3.401%
2025-09-16	10.2800	10.2872	10.2800	10.2872	+0.030%	1,100	+3.430%
2025-09-15	10.2841	10.2841	10.2841	10.2841	-0.057%	500	+3.461%
2025-09-10	10.2900	10.2900	10.2900	10.2900	+0.097%	200	+3.401%
2025-09-09	10.3000	10.3000	10.2800	10.2800	0.000%	11,538	+3.502%
2025-09-08	10.2800	10.2800	10.2800	10.2800	0.000%	712	+3.502%
2025-09-05	10.2700	10.2800	10.2700	10.2800	+0.097%	513,341	+3.502%
2025-09-04	10.2701	10.2752	10.2700	10.2700	0.000%	196,280	+3.603%
2025-09-03	10.2700	10.2700	10.2700	10.2700	0.000%	111	+3.603%
2025-09-02	10.2700	10.2800	10.2700	10.2700	-0.049%	12,393	+3.603%
2025-08-29	10.2750	10.2750	10.2750	10.2750	-0.050%	169	+3.552%
2025-08-28	10.2800	10.2900	10.2800	10.2801	+0.098%	22,949	+3.501%
2025-08-27	10.2710	10.2710	10.2700	10.2700	-0.049%	51,418	+3.603%
2025-08-26	10.2731	10.2800	10.2700	10.2750	-0.146%	6,944	+3.552%
2025-08-25	10.2801	10.2900	10.2800	10.2900	0.000%	4,359	+3.401%
2025-08-22	10.2750	10.2950	10.2750	10.2900	+0.097%	13,261	+3.401%
2025-08-21	10.2733	10.2800	10.2733	10.2800	+0.097%	1,317	+3.502%
2025-08-20	10.2700	10.2800	10.2700	10.2700	-0.194%	155,883	+3.603%
2025-08-19	10.2700	10.2900	10.2700	10.2900	+0.097%	163,878	+3.401%
2025-08-18	10.2800	10.2850	10.2700	10.2800	+0.097%	22,944	+3.502%
2025-08-15	10.2800	10.2800	10.2700	10.2700	0.000%	2,700	+3.603%
2025-08-14	10.2700	10.2800	10.2600	10.2700	+0.055%	479,205	+3.603%
2025-08-13	10.2600	10.2700	10.2550	10.2644	+0.140%	104,807	+3.659%
2025-08-12	10.2700	10.2700	10.2500	10.2500	-0.223%	100,260	+3.805%
2025-08-11	10.2800	10.2800	10.2700	10.2729	+0.028%	34,159	+3.573%
2025-08-08	10.2700	10.2750	10.2650	10.2700	0.000%	117,606	+3.603%
2025-08-07	10.2900	10.2900	10.2650	10.2700	-0.097%	135,526	+3.603%
2025-08-06	10.2850	10.2901	10.2700	10.2800	+0.097%	45,786	+3.502%
2025-08-05	10.2900	10.2900	10.2650	10.2700	0.000%	243,494	+3.603%
2025-08-04	10.3000	10.3000	10.2600	10.2700	-0.049%	125,093	+3.603%
2025-08-01	10.2750	10.2800	10.2700	10.2750	0.000%	102,361	+3.552%
2025-07-31	10.3000	10.3000	10.2700	10.2750	0.000%	10,545	+3.552%
2025-07-30	10.2800	10.2850	10.2600	10.2750	0.000%	201,009	+3.552%
2025-07-29	10.2800	10.3000	10.2750	10.2750	-0.097%	13,400	+3.552%
2025-07-28	10.2700	10.2900	10.2700	10.2850	+0.049%	34,820	+3.452%
2025-07-25	10.2986	10.2986	10.2750	10.2800	0.000%	14,978	+3.502%
2025-07-24	10.2788	10.2800	10.2600	10.2800	+0.097%	3,514	+3.502%
2025-07-23	10.2600	10.2800	10.2600	10.2700	+0.097%	130,025	+3.603%
2025-07-22	10.2900	10.2900	10.2600	10.2600	-0.097%	232,650	+3.704%
2025-07-21	10.2600	10.2700	10.2600	10.2700	+0.195%	416,183	+3.603%
2025-07-18	10.3000	10.3000	10.2500	10.2500	0.000%	14,426	+3.805%
2025-07-17	10.2700	10.2700	10.2500	10.2500	0.000%	6,225	+3.805%
2025-07-16	10.2500	10.2600	10.2500	10.2500	-0.049%	37,955	+3.805%
2025-07-15	10.2900	10.2900	10.2550	10.2550	-0.049%	307,900	+3.754%
2025-07-14	10.2750	10.3000	10.2600	10.2600	0.000%	146,009	+3.704%
2025-07-11	10.2700	10.2700	10.2300	10.2600	0.000%	84,414	+3.704%
2025-07-10	10.3000	10.3000	10.2600	10.2600	-0.097%	35,827	+3.704%
2025-07-09	10.3000	10.3000	10.2600	10.2700	0.000%	300,214	+3.603%
2025-07-08	10.3200	10.3200	10.2600	10.2700	-0.194%	176,261	+3.603%
2025-07-07	10.3000	10.3100	10.2900	10.2900	-0.291%	239,888	+3.401%
2025-07-03	10.3200	10.3200	10.3200	10.3200	+0.292%	1,405	+3.101%
2025-07-02	10.3100	10.3200	10.2900	10.2900	-0.097%	64,462	+3.401%
2025-07-01	10.3400	10.3400	10.2800	10.3000	-0.097%	42,227	+3.301%
2025-06-30	10.3300	10.3300	10.3100	10.3100	+0.097%	36,866	+3.201%
2025-06-27	10.2900	10.3200	10.2900	10.3000	-0.097%	71,431	+3.301%
2025-06-26	10.3300	10.3300	10.2950	10.3100	-0.097%	217,852	+3.201%
2025-06-25	10.3600	10.3600	10.3000	10.3200	-0.386%	259,034	+3.101%
2025-06-24	10.3551	10.3731	10.3504	10.3600	+0.097%	348,895	+2.703%
2025-06-23	10.3510	10.4300	10.3300	10.3500	-0.097%	272,583	+2.802%
2025-06-20	10.3900	10.3900	10.3500	10.3600	0.000%	42,032	+2.703%
2025-06-18	10.3500	10.3900	10.3400	10.3600	-0.096%	19,499	+2.703%
2025-06-17	10.3900	10.3900	10.3500	10.3700	+0.193%	5,682	+2.604%
2025-06-16	10.3800	10.3900	10.3500	10.3500	0.000%	34,405	+2.802%
2025-06-13	10.3500	10.3900	10.3500	10.3500	-0.385%	155,900	+2.802%
2025-06-12	10.3699	10.3900	10.3654	10.3900	+0.386%	34,941	+2.406%
2025-06-11	10.3600	10.3700	10.3500	10.3500	-0.097%	23,005	+2.802%
2025-06-10	10.3300	10.3600	10.3300	10.3600	+0.097%	143,651	+2.703%
2025-06-09	10.3400	10.3600	10.3400	10.3500	+0.194%	27,594	+2.802%
2025-06-06	10.3300	10.3402	10.3250	10.3300	0.000%	307,979	+3.001%
2025-06-05	10.3000	10.3300	10.3000	10.3300	+0.389%	114,339	+3.001%
2025-06-04	10.3000	10.3200	10.2897	10.2900	-0.097%	145,902	+3.401%
2025-06-03	10.3000	10.3200	10.2900	10.3000	+0.196%	177,571	+3.301%
2025-06-02	10.3100	10.3100	10.2799	10.2799	+0.096%	15,557	+3.503%
2025-05-30	10.2700	10.2850	10.2550	10.2700	+0.195%	182,351	+3.603%
2025-05-29	10.2600	10.2700	10.2500	10.2500	-0.097%	15,239	+3.805%
2025-05-28	10.2497	10.2600	10.2269	10.2600	+0.098%	133,459	+3.704%
2025-05-27	10.2300	10.2500	10.2300	10.2500	+0.294%	174,272	+3.805%
2025-05-23	10.1600	10.2200	10.1600	10.2200	+0.098%	1,328	+4.110%
2025-05-22	10.1700	10.2300	10.1700	10.2100	-0.098%	31,487	+4.212%
2025-05-21	10.1800	10.2300	10.1800	10.2200	0.000%	229,994	+4.110%
2025-05-20	10.2000	10.2500	10.2000	10.2200	0.000%	517,103	+4.110%
2025-05-19	10.1800	10.2200	10.1800	10.2200	+0.147%	314,786	+4.110%
2025-05-16	10.2100	10.2100	10.2000	10.2050	0.000%	7,034	+4.263%
2025-05-15	10.2100	10.2100	10.2000	10.2050	-0.342%	20,767	+4.263%
2025-05-14	10.1799	10.2500	10.1700	10.2400	+0.491%	54,972	+3.906%
2025-05-13	10.1800	10.1900	10.1800	10.1900	+0.098%	37,499	+4.416%
2025-05-12	10.1800	10.1800	10.1700	10.1800	+0.049%	39,868	+4.519%
2025-05-09	10.1800	10.1800	10.1700	10.1750	-0.049%	118,285	+4.570%
2025-05-08	10.1800	10.1900	10.1600	10.1800	0.000%	171,546	+4.519%
2025-05-07	10.1800	10.1800	10.1800	10.1800	0.000%	1,719	+4.519%
2025-05-06	10.1700	10.1800	10.1600	10.1800	+0.098%	425,367	+4.519%
2025-05-05	10.1500	10.1700	10.1500	10.1700	+0.197%	52,607	+4.621%
2025-05-02	10.1600	10.1900	10.1500	10.1500	-0.098%	335,630	+4.828%
2025-05-01	10.1300	10.1600	10.1300	10.1600	+0.296%	342,234	+4.724%
2025-04-30	10.1300	10.1400	10.1150	10.1300	+0.396%	342,005	+5.035%
2025-04-29	10.0800	10.1100	10.0800	10.0900	+0.099%	781,299	+5.451%
2025-04-28	10.0550	10.0900	10.0550	10.0800	+0.299%	588,989	+5.556%
2025-04-25	10.0450	10.0600	10.0450	10.0500	0.000%	43,520	+5.871%
2025-04-24	10.0200	10.0500	10.0200	10.0500	+0.299%	167,645	+5.871%
2025-04-23	10.0100	10.0200	10.0100	10.0200	+0.200%	9,179	+6.188%
2025-04-22	10.0100	10.0100	10.0000	10.0000	-0.050%	11,870	+6.400%
2025-04-21	10.0000	10.0100	10.0000	10.0050	+0.051%	85,355	+6.347%
2025-04-17	10.0000	10.0000	9.9950	9.9999	-0.097%	37,508	+6.401%
2025-04-15	10.0000	10.0100	10.0000	10.0096	+0.096%	4,926	+6.298%
2025-04-14	10.0000	10.0000	10.0000	10.0000	0.000%	472	+6.400%
2025-04-11	10.0050	10.0100	10.0000	10.0000	0.000%	200,270	+6.400%
2025-04-10	9.9950	10.0000	9.9900	10.0000	0.000%	160,438	+6.400%
2025-04-09	9.9900	10.0000	9.9900	10.0000	-0.100%	13,399	+6.400%
2025-04-08	10.0000	10.0100	10.0000	10.0100	+0.200%	225,287	+6.294%
2025-04-07	10.0110	10.0300	9.9600	9.9900	-0.299%	1,136,498	+6.507%
2025-04-04	10.0400	10.0600	10.0077	10.0200	-0.398%	37,086	+6.188%
2025-04-03	10.0300	10.0600	10.0200	10.0600	+0.299%	4,839	+5.765%
2025-04-02	10.0300	10.0300	10.0200	10.0300	+0.200%	4,563	+6.082%
2025-04-01	10.0300	10.0300	10.0100	10.0100	-0.199%	7,257	+6.294%
2025-03-31	10.0500	10.0500	10.0300	10.0300	-0.100%	494	+6.082%
2025-03-28	10.0200	10.0400	10.0200	10.0400	0.000%	5,702	+5.976%
2025-03-27	10.0100	10.0401	10.0100	10.0400	+0.400%	827,084	+5.976%
2025-03-26	10.0100	10.0100	10.0000	10.0000	0.000%	5,279	+6.400%
2025-03-25	10.0000	10.0000	10.0000	10.0000	0.000%	7,155	+6.400%
2025-03-24	10.0000	10.0200	10.0000	10.0000	-0.100%	27,462	+6.400%
2025-03-21	10.0100	10.0100	9.9900	10.0100	0.000%	2,272	+6.294%
2025-03-20	9.9900	10.0100	9.9900	10.0100	+0.301%	213,684	+6.294%
2025-03-19	9.9800	9.9800	9.9800	9.9800	-0.200%	150	+6.613%
2025-03-18	9.9900	10.0000	9.9800	10.0000	+0.100%	1,317	+6.400%
2025-03-17	9.9800	9.9900	9.9800	9.9900	0.000%	48,038	+6.507%
2025-03-14	9.9900	9.9900	9.9800	9.9900	0.000%	169,320	+6.507%
2025-03-13	9.9400	9.9900	9.9400	9.9900	+0.100%	1,983	+6.507%
2025-03-12	9.9700	9.9800	9.9700	9.9800	0.000%	18,301	+6.613%
2025-03-11	9.9800	9.9800	9.9800	9.9800	0.000%	1,678	+6.613%
2025-03-10	9.9800	9.9800	9.9700	9.9800	0.000%	45,396	+6.613%
2025-03-07	9.9700	9.9800	9.9699	9.9800	+0.201%	96,040	+6.613%
2025-03-06	9.9550	9.9900	9.9550	9.9600	+0.201%	24,663	+6.827%
2025-03-05	9.9449	9.9500	9.9400	9.9400	-0.101%	118,566	+7.042%
2025-03-04	9.9400	9.9500	9.9400	9.9500	0.000%	225,459	+6.935%
2025-03-03	9.9400	9.9500	9.9400	9.9500	+0.101%	219,400	+6.935%
2025-02-28	9.9400	9.9451	9.9400	9.9400	-0.101%	8,965	+7.042%
2025-02-27	9.9400	9.9500	9.9400	9.9500	0.000%	140,459	+6.935%
2025-02-26	9.9300	9.9500	9.9300	9.9500	+0.151%	17,132	+6.935%
2025-02-25	9.9500	9.9500	9.9300	9.9350	-0.050%	113,156	+7.096%
2025-02-24	9.9500	9.9500	9.9400	9.9400	+0.101%	62,651	+7.042%
2025-02-21	9.9400	9.9400	9.9300	9.9300	-0.101%	32,002	+7.150%
2025-02-20	9.9350	10.0150	9.9300	9.9400	+0.101%	232,773	+7.042%
2025-02-19	9.9300	9.9300	9.9300	9.9300	0.000%	414	+7.150%
2025-02-18	9.9300	9.9300	9.9300	9.9300	+0.001%	181,946	+7.150%
2025-02-14	9.9300	9.9300	9.9249	9.9299	+0.100%	5,108	+7.151%
2025-02-13	9.9400	9.9400	9.9200	9.9200	0.000%	334,574	+7.258%
2025-02-12	9.9200	9.9300	9.9200	9.9200	-0.101%	175,397	+7.258%
2025-02-11	9.9201	9.9300	9.9200	9.9300	+0.101%	104,242	+7.150%
2025-02-10	9.9200	9.9200	9.9200	9.9200	+0.101%	1,564	+7.258%
2025-02-07	9.9200	9.9200	9.9100	9.9100	-0.101%	497	+7.366%
2025-02-06	9.9100	9.9200	9.9100	9.9200	+0.101%	235,260	+7.258%
2025-02-05	9.9100	9.9200	9.9100	9.9100	+0.101%	54,402	+7.366%
2025-02-04	9.9300	9.9300	9.9000	9.9000	-0.101%	527,800	+7.475%
2025-02-03	9.8700	9.9100	9.8700	9.9100	0.000%	277,864	+7.366%

.dark-mode .r4blCG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4blCG{ color: #333333; background-color: white; border: 2px solid #333333; }DRDBRoman DBDR Acquisition Corp. II Ordinary sharesstock NASDAQ

DRDB
Roman DBDR Acquisition Corp. II Ordinary shares
stock NASDAQ