5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+2.99%
Roman DBDR Acquisition Corp. II Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1.41 K | $285.52 M |
07/02/2025 | $10.31 | $10.29 (-0.19%) | $10.32 | $10.29 | 64.50 K | $284.69 M |
07/01/2025 | $10.34 | $10.30 (-0.39%) | $10.34 | $10.28 | 42.37 K | $284.97 M |
06/30/2025 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.31 | 36.90 K | $285.24 M |
06/27/2025 | $10.29 | $10.30 (0.1%) | $10.32 | $10.29 | 71.43 K | $284.97 M |
06/26/2025 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.30 | 217.90 K | $285.24 M |
06/25/2025 | $10.36 | $10.32 (-0.39%) | $10.36 | $10.30 | 259.03 K | $285.52 M |
06/24/2025 | $10.36 | $10.36 (0%) | $10.37 | $10.35 | 348.90 K | $286.63 M |
06/23/2025 | $10.35 | $10.35 (0%) | $10.43 | $10.33 | 272.60 K | $286.35 M |
06/20/2025 | $10.39 | $10.36 (-0.29%) | $10.39 | $10.35 | 42.03 K | $286.63 M |
06/18/2025 | $10.35 | $10.36 (0.1%) | $10.39 | $10.34 | 19.50 K | $286.63 M |
06/17/2025 | $10.39 | $10.37 (-0.19%) | $10.39 | $10.35 | 5.70 K | $286.90 M |
06/16/2025 | $10.38 | $10.35 (-0.29%) | $10.39 | $10.35 | 34.41 K | $286.35 M |
06/13/2025 | $10.35 | $10.35 (0%) | $10.39 | $10.35 | 155.90 K | $286.35 M |
06/12/2025 | $10.37 | $10.39 (0.19%) | $10.39 | $10.37 | 34.94 K | $287.46 M |
06/11/2025 | $10.36 | $10.35 (-0.1%) | $10.37 | $10.35 | 23.01 K | $286.35 M |
06/10/2025 | $10.33 | $10.36 (0.29%) | $10.36 | $10.33 | 143.70 K | $286.63 M |
06/09/2025 | $10.34 | $10.35 (0.1%) | $10.36 | $10.34 | 27.60 K | $286.35 M |
06/06/2025 | $10.33 | $10.33 (0%) | $10.34 | $10.33 | 308.00 K | $285.80 M |
06/05/2025 | $10.30 | $10.33 (0.29%) | $10.33 | $10.30 | 114.34 K | $285.80 M |
06/04/2025 | $10.30 | $10.29 (-0.1%) | $10.32 | $10.29 | 145.90 K | $284.69 M |
06/03/2025 | $10.30 | $10.30 (0%) | $10.32 | $10.29 | 177.60 K | $284.97 M |
06/02/2025 | $10.31 | $10.28 (-0.29%) | $10.31 | $10.28 | 15.60 K | $284.41 M |
05/30/2025 | $10.27 | $10.27 (0%) | $10.29 | $10.26 | 182.40 K | $284.14 M |
05/29/2025 | $10.26 | $10.25 (-0.1%) | $10.27 | $10.25 | 15.24 K | $283.58 M |
05/28/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.23 | 133.50 K | $283.86 M |
05/27/2025 | $10.23 | $10.25 (0.2%) | $10.25 | $10.23 | 174.30 K | $283.58 M |
05/23/2025 | $10.16 | $10.22 (0.59%) | $10.22 | $10.16 | 1.33 K | $282.75 M |
05/22/2025 | $10.17 | $10.21 (0.39%) | $10.23 | $10.17 | 56.41 K | $282.48 M |
05/21/2025 | $10.18 | $10.22 (0.39%) | $10.23 | $10.18 | 230.00 K | $282.75 M |
05/20/2025 | $10.20 | $10.22 (0.2%) | $10.25 | $10.20 | 517.19 K | $282.75 M |
05/19/2025 | $10.18 | $10.22 (0.39%) | $10.22 | $10.18 | 314.80 K | $282.75 M |
05/16/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.20 | 7.03 K | $282.48 M |
05/15/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.20 | 20.86 K | $282.48 M |
05/14/2025 | $10.18 | $10.24 (0.59%) | $10.25 | $10.17 | 55.00 K | $283.31 M |
05/13/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 37.50 K | $281.92 M |
05/12/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.17 | 39.90 K | $281.65 M |
05/09/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.17 | 118.38 K | $281.65 M |
05/08/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.16 | 171.55 K | $281.65 M |
05/07/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.72 K | $281.65 M |
05/06/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.16 | 425.40 K | $281.65 M |
05/05/2025 | $10.15 | $10.17 (0.2%) | $10.17 | $10.15 | 52.61 K | $281.37 M |
05/02/2025 | $10.16 | $10.15 (-0.1%) | $10.19 | $10.15 | 335.63 K | $280.82 M |
05/01/2025 | $10.13 | $10.16 (0.3%) | $10.16 | $10.13 | 342.23 K | $281.09 M |
04/30/2025 | $10.13 | $10.13 (0%) | $10.14 | $10.12 | 342.01 K | $280.26 M |
04/29/2025 | $10.08 | $10.09 (0.1%) | $10.11 | $10.08 | 781.30 K | $279.16 M |
04/28/2025 | $10.06 | $10.08 (0.2%) | $10.09 | $10.06 | 589.00 K | $278.88 M |
04/25/2025 | $10.05 | $10.05 (0%) | $10.06 | $10.05 | 43.52 K | $278.05 M |
04/24/2025 | $10.02 | $10.05 (0.3%) | $10.05 | $10.02 | 167.65 K | $278.05 M |
04/23/2025 | $10.01 | $10.02 (0.1%) | $10.02 | $10.01 | 9.31 K | $277.22 M |
04/22/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 12.16 K | $276.67 M |
04/21/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 85.40 K | $276.94 M |
04/17/2025 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 37.51 K | $276.67 M |
04/16/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $276.94 M |
04/15/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 4.93 K | $276.94 M |
04/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 200.27 K | $276.67 M |
04/11/2025 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 200.30 K | $276.67 M |
04/10/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 160.44 K | $276.67 M |
04/09/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 13.40 K | $276.67 M |
04/08/2025 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 225.30 K | $276.94 M |
04/07/2025 | $10.01 | $9.99 (-0.2%) | $10.03 | $9.96 | 1.14 M | $276.39 M |