5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-0.10%
Roman DBDR Acquisition Corp. II Unit Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.10 | $10.13 (0.3%) | $10.17 | $10.10 | 1,200 | $311.27 M |
| 03/11/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1,100 | $310.65 M |
| 03/10/2025 | $10.13 | $10.13 (0%) | $10.19 | $10.13 | 39,371 | $311.27 M |
| 03/07/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 300 | $310.65 M |
| 03/06/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.10 | 3,021 | $310.35 M |
| 03/05/2025 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 4,400 | $309.73 M |
| 03/04/2025 | $10.09 | $10.09 (0%) | $10.10 | $10.09 | 4,609 | $309.43 M |
| 03/03/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 400 | $310.65 M |
| 02/28/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $309.43 M |
| 02/27/2025 | $10.10 | $10.09 (-0.1%) | $10.14 | $10.09 | 4,415 | $310.04 M |
| 02/26/2025 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.10 | 4,680 | $310.96 M |
| 02/25/2025 | $10.17 | $10.14 (-0.29%) | $10.17 | $10.10 | 1,591 | $311.58 M |
| 02/24/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 121 | $312.19 M |
| 02/21/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 1,750 | $281.09 M |
| 02/20/2025 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 2,480 | $279.99 M |
| 02/19/2025 | $10.09 | $10.12 (0.3%) | $10.12 | $10.09 | 6,391 | $279.99 M |
| 02/18/2025 | $10.07 | $10.12 (0.5%) | $10.12 | $10.07 | 2,950 | $279.71 M |
| 02/14/2025 | $10.07 | $10.08 (0.1%) | $10.10 | $10.07 | 5,016 | $278.88 M |
| 02/13/2025 | $10.12 | $10.10 (-0.2%) | $10.12 | $10.08 | 2,200 | $279.43 M |
| 02/12/2025 | $10.10 | $10.08 (-0.2%) | $10.12 | $10.07 | 6,200 | $278.88 M |
| 02/11/2025 | $10.17 | $10.09 (-0.79%) | $10.30 | $10.04 | 10,726 | $279.16 M |
| 02/10/2025 | $10.04 | $10.07 (0.3%) | $10.50 | $10.04 | 2,948 | $278.08 M |
| 02/07/2025 | $10.04 | $10.06 (0.2%) | $10.06 | $10.04 | 700 | $277.80 M |
| 02/06/2025 | $10.05 | $10.04 (-0.1%) | $10.05 | $10.04 | 247,900 | $277.77 M |
| 02/05/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.03 | 12,322 | $277.77 M |
| 02/04/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 2,880 | $277.77 M |
| 02/03/2025 | $10.02 | $10.03 (0.1%) | $10.04 | $10.02 | 104,100 | $277.50 M |
| 01/31/2025 | $10.01 | $10.03 (0.2%) | $10.04 | $10.01 | 94,911 | $277.50 M |
| 01/30/2025 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 22,302 | $200.00 M |
| 01/29/2025 | $9.99 | $9.99 (0%) | $10.00 | $9.99 | 76,418 | $199.80 M |
| 01/28/2025 | $9.99 | $9.99 (0%) | $10.00 | $9.99 | 4,319 | $199.80 M |
| 01/27/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 1,000 | $199.80 M |
| 01/24/2025 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 4,818 | $199.80 M |
| 01/23/2025 | $9.98 | $9.99 (0.1%) | $10.04 | $9.97 | 3.25 M | $199.80 M |
| 01/22/2025 | $9.99 | $9.98 (-0.1%) | $10.02 | $9.98 | 190,901 | $199.60 M |
| 01/21/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $200.20 M |
| 01/17/2025 | $9.97 | $10.01 (0.4%) | $10.13 | $9.97 | 19,600 | $200.20 M |
| 01/16/2025 | $9.97 | $9.98 (0.1%) | $9.99 | $9.96 | 452,907 | $199.60 M |
| 01/15/2025 | $9.96 | $9.97 (0.1%) | $9.98 | $9.95 | 22,821 | $199.40 M |
| 01/14/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 6,300 | $199.20 M |
| 01/13/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 488,261 | $199.40 M |
| 01/10/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 13,423 | $199.20 M |
| 01/08/2025 | $9.97 | $9.95 (-0.2%) | $9.97 | $9.95 | 291,545 | $199.00 M |
| 01/07/2025 | $9.96 | $9.97 (0.1%) | $9.97 | $9.96 | 68,110 | $199.40 M |
| 01/06/2025 | $9.96 | $9.96 (0%) | $9.97 | $9.95 | 100,600 | $199.20 M |
| 01/03/2025 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 5,000 | $199.40 M |
| 01/02/2025 | $9.96 | $9.96 (0%) | $9.96 | $9.95 | 30,200 | $199.20 M |
| 12/31/2024 | $9.94 | $9.97 (0.3%) | $9.97 | $9.94 | 37,826 | $199.40 M |
| 12/30/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 96,300 | $199.00 M |
| 12/27/2024 | $9.95 | $9.94 (-0.1%) | $9.97 | $9.94 | 25,600 | $198.80 M |
| 12/26/2024 | $9.96 | $9.95 (-0.1%) | $9.97 | $9.93 | 80,548 | $199.00 M |
| 12/24/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $199.00 M |
| 12/23/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 491 | $199.00 M |
| 12/20/2024 | $9.96 | $9.96 (0%) | $9.97 | $9.95 | 6,548 | $199.20 M |
| 12/19/2024 | $9.96 | $9.95 (-0.1%) | $9.97 | $9.95 | 57,852 | $199.00 M |
| 12/18/2024 | $9.96 | $9.95 (-0.1%) | $9.97 | $9.95 | 515,600 | $199.00 M |
| 12/17/2024 | $9.95 | $9.95 (0%) | $9.95 | $9.94 | 1.59 M | $199.00 M |
| 12/16/2024 | $9.95 | $9.94 (-0.1%) | $9.96 | $9.94 | 4.18 M | $198.80 M |
| 12/13/2024 | $9.95 | $9.95 (0%) | $9.96 | $9.94 | 12.29 M | $66.40 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.
