5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
+1.46%
Roman DBDR Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.47 | $10.44 (-0.28%) | $10.47 | $10.44 | 29.00 K | $240.15 M |
| 12/03/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.44 | 15.80 K | $240.35 M |
| 12/02/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1.44 K | $240.12 M |
| 12/01/2025 | $10.43 | $10.44 (0.1%) | $10.44 | $10.43 | 25.10 K | $240.12 M |
| 11/28/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 1.60 K | $240.35 M |
| 11/26/2025 | $10.45 | $10.44 (-0.1%) | $10.47 | $10.43 | 14.43 K | $240.12 M |
| 11/25/2025 | $10.41 | $10.43 (0.19%) | $10.43 | $10.41 | 1.55 K | $239.89 M |
| 11/24/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $240.12 M |
| 11/21/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.42 | 14.62 K | $240.12 M |
| 11/20/2025 | $10.44 | $10.45 (0.1%) | $10.45 | $10.44 | 1.44 K | $240.35 M |
| 11/19/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $240.12 M |
| 11/18/2025 | $10.46 | $10.44 (-0.19%) | $10.46 | $10.43 | 604.30 K | $240.12 M |
| 11/17/2025 | $10.46 | $10.45 (-0.1%) | $10.46 | $10.45 | 6.00 K | $240.35 M |
| 11/14/2025 | $10.45 | $10.45 (0%) | $10.46 | $10.45 | 12.10 K | $240.35 M |
| 11/13/2025 | $10.46 | $10.45 (-0.1%) | $10.46 | $10.45 | 3.33 K | $240.35 M |
| 11/12/2025 | $10.45 | $10.46 (0.1%) | $10.47 | $10.45 | 145.90 K | $240.58 M |
| 11/11/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 175.13 K | $240.12 M |
| 11/10/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.43 | 433 | $240.12 M |
| 11/07/2025 | $10.43 | $10.44 (0.1%) | $10.47 | $10.43 | 92.60 K | $240.12 M |
| 11/06/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 1.49 K | $240.81 M |
| 11/05/2025 | $10.42 | $10.47 (0.48%) | $10.47 | $10.42 | 1.50 K | $240.81 M |
| 11/04/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 3.00 K | $239.89 M |
| 11/03/2025 | $10.40 | $10.41 (0.1%) | $10.47 | $10.40 | 11.93 K | $239.43 M |
| 10/31/2025 | $10.47 | $10.43 (-0.38%) | $10.47 | $10.43 | 7.20 K | $239.89 M |
| 10/30/2025 | $10.44 | $10.47 (0.29%) | $10.47 | $10.44 | 2.40 K | $240.81 M |
| 10/29/2025 | $10.45 | $10.46 (0.1%) | $10.46 | $10.45 | 741 | $240.58 M |
| 10/28/2025 | $10.46 | $10.45 (-0.1%) | $10.46 | $10.42 | 25.84 K | $240.35 M |
| 10/27/2025 | $10.46 | $10.42 (-0.38%) | $10.46 | $10.42 | 26.43 K | $239.66 M |
| 10/24/2025 | $10.42 | $10.45 (0.29%) | $10.45 | $10.42 | 51.98 K | $240.35 M |
| 10/23/2025 | $10.40 | $10.41 (0.1%) | $10.42 | $10.40 | 5.73 K | $239.43 M |
| 10/22/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 600 | $239.66 M |
| 10/21/2025 | $10.42 | $10.38 (-0.38%) | $10.42 | $10.37 | 16.30 K | $238.74 M |
| 10/20/2025 | $10.42 | $10.41 (-0.1%) | $10.42 | $10.41 | 1.50 K | $239.43 M |
| 10/17/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 31 | $310.17 M |
| 10/16/2025 | $10.44 | $10.42 (-0.19%) | $10.44 | $10.42 | 114.32 K | $310.17 M |
| 10/15/2025 | $10.40 | $10.43 (0.29%) | $10.43 | $10.40 | 67.34 K | $310.47 M |
| 10/14/2025 | $10.34 | $10.40 (0.58%) | $10.41 | $10.34 | 960.86 K | $309.58 M |
| 10/13/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.70 K | $307.79 M |
| 10/10/2025 | $10.33 | $10.33 (0%) | $10.36 | $10.31 | 39.42 K | $307.49 M |
| 10/09/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 4.20 K | $307.49 M |
| 10/08/2025 | $10.40 | $10.33 (-0.67%) | $10.40 | $10.33 | 27.83 K | $307.49 M |
| 10/07/2025 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.32 | 82.33 K | $307.49 M |
| 10/06/2025 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 741 | $306.90 M |
| 10/03/2025 | $10.32 | $10.30 (-0.19%) | $10.35 | $10.30 | 3.32 K | $306.60 M |
| 10/02/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 233 | $306.90 M |
| 10/01/2025 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 100.12 K | $307.20 M |
| 09/30/2025 | $10.30 | $10.32 (0.19%) | $10.35 | $10.30 | 11.80 K | $307.20 M |
| 09/29/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 200 | $306.30 M |
| 09/26/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $307.20 M |
| 09/25/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 3 | $307.20 M |
| 09/24/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.50 K | $307.20 M |
| 09/23/2025 | $10.29 | $10.29 (0%) | $10.32 | $10.29 | 19.50 K | $306.30 M |
| 09/22/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 1.40 K | $306.30 M |
| 09/19/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 22.28 K | $306.30 M |
| 09/18/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 5 | $306.30 M |
| 09/17/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $306.30 M |
| 09/16/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 1.20 K | $306.30 M |
| 09/15/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 500 | $306.00 M |
| 09/12/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $306.30 M |
| 09/11/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $306.30 M |
| 09/10/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 200 | $306.30 M |
| 09/09/2025 | $10.30 | $10.28 (-0.19%) | $10.30 | $10.28 | 11.54 K | $306.00 M |
| 09/08/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 1.28 K | $306.00 M |
| 09/05/2025 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 513.34 K | $306.00 M |
| 09/04/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 196.30 K | $305.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.