5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+1.55%
Roman DBDR Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.00 | $10.71 (-2.61%) | $11.00 | $10.67 | 1 | $245.41 M |
| 09/18/2026 | $10.67 | $10.68 (0.09%) | $10.68 | $10.67 | 318 | $245.64 M |
| 09/17/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 1 | $245.41 M |
| 09/16/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 4 | $245.41 M |
| 09/15/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 6 | $245.41 M |
| 09/14/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 500 | $245.41 M |
| 09/11/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $245.41 M |
| 09/10/2026 | $10.66 | $10.67 (0.09%) | $10.67 | $10.66 | 10.70 K | $245.41 M |
| 09/09/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 900 | $245.18 M |
| 09/08/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 81 | $245.64 M |
| 09/04/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 200.45 K | $245.64 M |
| 09/03/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 50.02 K | $245.41 M |
| 09/02/2026 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.66 | 10.12 K | $245.18 M |
| 09/01/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 220 | $245.18 M |
| 08/31/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 7 | $245.18 M |
| 08/28/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 5.51 K | $245.18 M |
| 08/27/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1.76 K | $245.18 M |
| 08/26/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 221 | $244.72 M |
| 08/25/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 624 | $245.18 M |
| 08/24/2026 | $10.64 | $10.64 (0%) | $10.66 | $10.64 | 26.20 K | $244.72 M |
| 08/21/2026 | $10.63 | $10.64 (0.09%) | $10.66 | $10.62 | 38.22 K | $244.72 M |
| 08/20/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 800 | $244.26 M |
| 08/19/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 23 | $244.95 M |
| 08/18/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $244.95 M |
| 08/17/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 5 | $244.95 M |
| 08/14/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 231 | $244.95 M |
| 08/13/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 8.70 K | $244.72 M |
| 08/12/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $244.72 M |
| 08/11/2026 | $10.65 | $10.64 (-0.09%) | $10.65 | $10.64 | 1.00 K | $244.72 M |
| 08/10/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 900 | $244.95 M |
| 08/07/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.63 | 976.50 K | $244.95 M |
| 08/06/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 300 | $244.72 M |
| 08/05/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 7 | $243.57 M |
| 08/04/2026 | $10.65 | $10.59 (-0.56%) | $10.65 | $10.59 | 3.50 K | $243.57 M |
| 08/03/2026 | $10.59 | $10.64 (0.47%) | $10.64 | $10.59 | 938 | $244.72 M |
| 07/31/2026 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 200 | $244.26 M |
| 07/30/2026 | $10.60 | $10.61 (0.09%) | $10.61 | $10.60 | 269.39 K | $244.03 M |
| 07/29/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 24 | $244.03 M |
| 07/28/2026 | $10.60 | $10.61 (0.09%) | $10.61 | $10.60 | 140.30 K | $244.03 M |
| 07/27/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 10.93 K | $243.57 M |
| 07/24/2026 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 108.91 K | $243.57 M |
| 07/23/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 62.30 K | $243.34 M |
| 07/22/2026 | $10.60 | $10.58 (-0.19%) | $10.60 | $10.58 | 210 | $243.34 M |
| 07/21/2026 | $10.58 | $10.58 (0%) | $10.59 | $10.58 | 700 | $243.34 M |
| 07/20/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 3.23 K | $243.34 M |
| 07/17/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 323 | $243.11 M |
| 07/16/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.56 | 154.20 K | $243.11 M |
| 07/15/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $243.11 M |
| 07/14/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 2.20 K | $243.11 M |
| 07/13/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 186.30 K | $243.34 M |
| 07/10/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 8.90 K | $243.11 M |
| 07/09/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 462 | $243.11 M |
| 07/08/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 1.04 K | $242.88 M |
| 07/07/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 31.41 K | $242.88 M |
| 07/06/2026 | $10.55 | $10.56 (0.09%) | $10.56 | $10.55 | 8.90 K | $242.88 M |
| 07/02/2026 | $10.53 | $10.55 (0.19%) | $10.55 | $10.52 | 83.10 K | $242.65 M |
| 07/01/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.53 | 27.91 K | $242.42 M |
| 06/30/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.52 | 71.20 K | $242.42 M |
| 06/29/2026 | $10.54 | $10.53 (-0.09%) | $10.54 | $10.52 | 68.41 K | $242.19 M |
| 06/26/2026 | $10.54 | $10.53 (-0.09%) | $10.54 | $10.53 | 32.90 K | $242.19 M |
| 06/25/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 35.50 K | $242.19 M |
| 06/24/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 683.10 K | $242.19 M |
| 06/23/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 61.10 K | $242.19 M |
| 06/22/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.51 | 50.40 K | $242.19 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.
