名前 | Roman DBDR Tech Acquisition Corp. Unit |
ティッカー | DBDRU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.93 | 10.93 | 10.93 | 10.93 | 1100.0 | 10.93 |
2021-02-12 | 10.94 | 10.9 | 10.9 | 10.94 | 600.0 | 10.94 |
2021-02-11 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 | 10.9 |
2021-02-10 | 11.2 | 10.9 | 11.2 | 10.9 | 200.0 | 10.9 |
2021-02-09 | 10.96 | 10.92 | 10.95 | 10.92 | 1000.0 | 10.92 |
2021-02-08 | 10.96 | 10.96 | 10.96 | 10.96 | 1100.0 | 10.96 |
2021-02-05 | 11.03 | 10.9 | 11.01 | 10.9 | 9200.0 | 10.9 |
2021-02-04 | 10.77 | 10.77 | 10.77 | 10.77 | 0.0 | 10.77 |
2021-02-03 | 11.12 | 10.77 | 11.05 | 10.77 | 11800.0 | 10.77 |
2021-02-02 | 11.1 | 10.93 | 11.0 | 11.1 | 15200.0 | 11.1 |
2021-02-01 | 11.5 | 11.0 | 11.45 | 11.0 | 5300.0 | 11.0 |
2021-01-29 | 10.97 | 10.7 | 10.97 | 10.7 | 600.0 | 10.7 |
2021-01-28 | 10.96 | 10.6 | 10.77 | 10.65 | 29600.0 | 10.65 |
2021-01-27 | 11.32 | 10.77 | 11.32 | 10.77 | 14400.0 | 10.77 |
2021-01-26 | 11.27 | 11.26 | 11.26 | 11.27 | 1100.0 | 11.27 |
2021-01-25 | 11.31 | 11.01 | 11.15 | 11.26 | 31600.0 | 11.26 |
2021-01-22 | 11.14 | 10.8 | 10.98 | 11.08 | 8500.0 | 11.08 |
2021-01-21 | 11.09 | 11.0 | 11.0 | 11.07 | 13300.0 | 11.07 |
2021-01-20 | 11.01 | 10.94 | 11.01 | 11.0 | 10200.0 | 11.0 |
2021-01-19 | 11.0 | 10.95 | 11.0 | 11.0 | 76300.0 | 11.0 |
2021-01-15 | 11.07 | 11.01 | 11.07 | 11.01 | 6100.0 | 11.01 |
2021-01-14 | 11.35 | 11.06 | 11.35 | 11.06 | 25300.0 | 11.06 |
2021-01-13 | 11.16 | 10.82 | 10.82 | 11.16 | 4200.0 | 11.16 |
2021-01-12 | 11.3 | 10.8 | 10.8 | 11.15 | 8500.0 | 11.15 |
2021-01-11 | 10.86 | 10.75 | 10.77 | 10.8 | 13100.0 | 10.8 |
2021-01-08 | 11.62 | 10.75 | 10.75 | 10.86 | 15400.0 | 10.86 |
2021-01-07 | 10.66 | 10.63 | 10.63 | 10.66 | 1000.0 | 10.66 |
2021-01-06 | 10.68 | 10.64 | 10.64 | 10.68 | 900.0 | 10.68 |
2021-01-05 | 10.69 | 10.6 | 10.66 | 10.65 | 10700.0 | 10.65 |
2021-01-04 | 10.99 | 10.73 | 10.99 | 10.98 | 4600.0 | 10.98 |
2020-12-31 | 10.6 | 10.39 | 10.51 | 10.4 | 50300.0 | 10.4 |
2020-12-30 | 10.68 | 10.54 | 10.64 | 10.54 | 91300.0 | 10.54 |
2020-12-29 | 11.29 | 10.65 | 11.29 | 10.7 | 187800.0 | 10.7 |
2020-12-28 | 10.82 | 10.82 | 10.82 | 10.82 | 300.0 | 10.82 |
2020-12-24 | 11.48 | 10.39 | 10.49 | 10.98 | 21100.0 | 10.98 |
2020-12-23 | 10.5 | 10.4 | 10.4 | 10.45 | 43900.0 | 10.45 |
2020-12-22 | 10.49 | 10.32 | 10.4 | 10.35 | 16200.0 | 10.35 |
2020-12-21 | 10.44 | 10.36 | 10.36 | 10.44 | 400.0 | 10.44 |
2020-12-18 | 10.58 | 10.43 | 10.58 | 10.44 | 500.0 | 10.44 |
2020-12-17 | 10.6 | 10.53 | 10.53 | 10.55 | 700.0 | 10.55 |
2020-12-16 | 10.79 | 10.5 | 10.79 | 10.64 | 26500.0 | 10.64 |
2020-12-15 | 12.0 | 10.55 | 12.0 | 10.82 | 42000.0 | 10.82 |
2020-12-14 | 11.06 | 10.5 | 10.51 | 11.0 | 72400.0 | 11.0 |
2020-12-11 | 10.54 | 10.49 | 10.51 | 10.5 | 13900.0 | 10.5 |
2020-12-10 | 11.3 | 10.44 | 10.98 | 10.5 | 3200.0 | 10.5 |
2020-12-09 | 10.98 | 10.4 | 10.98 | 10.4 | 2700.0 | 10.4 |
2020-12-08 | 10.75 | 10.3 | 10.45 | 10.75 | 14000.0 | 10.75 |
2020-12-07 | 10.35 | 10.3 | 10.35 | 10.32 | 18700.0 | 10.32 |
2020-12-04 | 10.65 | 10.25 | 10.35 | 10.3 | 23300.0 | 10.3 |
2020-12-03 | 10.34 | 10.3 | 10.34 | 10.32 | 4300.0 | 10.32 |
2020-12-02 | 10.25 | 10.16 | 10.25 | 10.25 | 3100.0 | 10.25 |
2020-12-01 | 10.25 | 10.25 | 10.25 | 10.25 | 800.0 | 10.25 |
2020-11-30 | 10.28 | 10.15 | 10.28 | 10.25 | 212200.0 | 10.25 |
2020-11-27 | 11.07 | 10.1 | 11.07 | 10.14 | 800.0 | 10.14 |
2020-11-25 | 10.3 | 10.14 | 10.14 | 10.3 | 6700.0 | 10.3 |
2020-11-24 | 10.16 | 10.12 | 10.16 | 10.12 | 1300.0 | 10.12 |
2020-11-23 | 10.22 | 10.0 | 10.01 | 10.14 | 254600.0 | 10.14 |
2020-11-20 | 10.09 | 10.05 | 10.09 | 10.09 | 1100.0 | 10.09 |
2020-11-19 | 10.1 | 10.01 | 10.01 | 10.07 | 1169600.0 | 10.07 |
2020-11-18 | 10.01 | 9.99 | 10.01 | 10.0 | 28200.0 | 10.0 |
2020-11-17 | 10.01 | 9.98 | 9.98 | 10.01 | 63000.0 | 10.01 |
2020-11-16 | 10.01 | 9.99 | 10.0 | 10.01 | 46500.0 | 10.01 |
2020-11-13 | 10.01 | 9.97 | 9.97 | 9.98 | 1359800.0 | 9.98 |
2020-11-12 | 10.0 | 9.98 | 9.99 | 9.99 | 18000.0 | 9.99 |
2020-11-11 | 10.0 | 9.99 | 10.0 | 9.99 | 41900.0 | 9.99 |
2020-11-10 | 10.0 | 9.98 | 9.99 | 9.99 | 386500.0 | 9.99 |
2020-11-09 | 10.01 | 9.98 | 10.01 | 9.99 | 348200.0 | 9.99 |
2020-11-06 | 10.01 | 9.97 | 10.0 | 9.99 | 4102100.0 | 9.99 |
2020-11-05 | 10.0 | 10.0 | 10.0 | 10.0 | 100.0 | 10.0 |