5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+0.48%
Roman DBDR Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.52 | $10.48 (-0.38%) | $10.52 | $10.48 | 14.44 K | $241.04 M |
| 01/29/2026 | $10.49 | $10.50 (0.1%) | $10.51 | $10.49 | 11.60 K | $241.50 M |
| 01/28/2026 | $10.50 | $10.51 (0.1%) | $10.52 | $10.50 | 24.30 K | $241.73 M |
| 01/27/2026 | $10.51 | $10.51 (0%) | $10.52 | $10.51 | 7.80 K | $241.73 M |
| 01/26/2026 | $10.53 | $10.48 (-0.47%) | $10.53 | $10.48 | 25.14 K | $241.04 M |
| 01/23/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 301.82 K | $242.19 M |
| 01/22/2026 | $10.53 | $10.53 (0%) | $10.55 | $10.48 | 415.50 K | $242.19 M |
| 01/21/2026 | $10.53 | $10.46 (-0.66%) | $10.53 | $10.46 | 1.44 K | $240.58 M |
| 01/20/2026 | $10.53 | $10.46 (-0.66%) | $10.53 | $10.46 | 300 | $240.58 M |
| 01/16/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 599 | $242.42 M |
| 01/15/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 700 | $242.42 M |
| 01/14/2026 | $10.48 | $10.50 (0.19%) | $10.50 | $10.48 | 34.60 K | $241.50 M |
| 01/13/2026 | $10.43 | $10.48 (0.48%) | $10.48 | $10.43 | 59.50 K | $241.04 M |
| 01/12/2026 | $10.44 | $10.44 (0%) | $10.45 | $10.43 | 10.10 K | $240.12 M |
| 01/09/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 6.00 K | $239.89 M |
| 01/08/2026 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 7.52 K | $240.35 M |
| 01/07/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1 | $240.12 M |
| 01/06/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1.97 K | $240.12 M |
| 01/05/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 2.00 K | $240.12 M |
| 01/02/2026 | $10.44 | $10.43 (-0.1%) | $10.44 | $10.42 | 5.65 K | $239.89 M |
| 12/31/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 7.30 K | $239.89 M |
| 12/30/2025 | $10.43 | $10.46 (0.29%) | $10.46 | $10.43 | 3.60 K | $240.58 M |
| 12/29/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.43 | 128.60 K | $240.12 M |
| 12/26/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 114 | $239.66 M |
| 12/24/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 825 | $239.66 M |
| 12/23/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 1.23 K | $239.66 M |
| 12/22/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 116 | $239.89 M |
| 12/19/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 1.51 K | $240.35 M |
| 12/18/2025 | $10.42 | $10.44 (0.19%) | $10.44 | $10.42 | 1.72 K | $240.12 M |
| 12/17/2025 | $10.42 | $10.42 (0%) | $10.44 | $10.42 | 21.35 K | $239.66 M |
| 12/16/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $240.12 M |
| 12/15/2025 | $10.44 | $10.44 (0%) | $10.45 | $10.44 | 45.71 K | $240.12 M |
| 12/12/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 19.80 K | $239.89 M |
| 12/11/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 39.74 K | $240.35 M |
| 12/10/2025 | $10.44 | $10.45 (0.1%) | $10.45 | $10.44 | 23.90 K | $240.35 M |
| 12/09/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 102 | $240.81 M |
| 12/08/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 10 | $239.66 M |
| 12/05/2025 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 635 | $239.66 M |
| 12/04/2025 | $10.47 | $10.44 (-0.29%) | $10.47 | $10.44 | 30.20 K | $240.12 M |
| 12/03/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.44 | 15.82 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 | $10.42 | $10.43 (0.1%) | $10.43 | $10.42 | 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 |
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.