名前 | Roman DBDR Tech Acquisition Corp. Class A Common Stock |
ティッカー | DBDR |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.45 | 10.32 | 10.42 | 10.34 | 41100.0 | 10.34 |
2021-02-12 | 10.45 | 10.22 | 10.3 | 10.29 | 48000.0 | 10.29 |
2021-02-11 | 10.41 | 10.33 | 10.35 | 10.34 | 26400.0 | 10.34 |
2021-02-10 | 10.45 | 10.33 | 10.41 | 10.36 | 31200.0 | 10.36 |
2021-02-09 | 10.45 | 10.38 | 10.45 | 10.4 | 117700.0 | 10.4 |
2021-02-08 | 10.55 | 10.4 | 10.55 | 10.4 | 56700.0 | 10.4 |
2021-02-05 | 10.54 | 10.37 | 10.5 | 10.4 | 363300.0 | 10.4 |
2021-02-04 | 10.5 | 10.4 | 10.4 | 10.45 | 129800.0 | 10.45 |
2021-02-03 | 10.43 | 10.38 | 10.4 | 10.4 | 45200.0 | 10.4 |
2021-02-02 | 10.45 | 10.35 | 10.44 | 10.4 | 140300.0 | 10.4 |
2021-02-01 | 10.45 | 10.31 | 10.31 | 10.42 | 113800.0 | 10.42 |
2021-01-29 | 10.4 | 10.23 | 10.26 | 10.31 | 175100.0 | 10.31 |
2021-01-28 | 10.44 | 10.2 | 10.44 | 10.3 | 167700.0 | 10.3 |
2021-01-27 | 10.53 | 10.18 | 10.53 | 10.18 | 216900.0 | 10.18 |
2021-01-26 | 10.63 | 10.45 | 10.61 | 10.57 | 263800.0 | 10.57 |
2021-01-25 | 10.75 | 10.46 | 10.46 | 10.64 | 419200.0 | 10.64 |
2021-01-22 | 10.48 | 10.36 | 10.36 | 10.41 | 10000.0 | 10.41 |
2021-01-21 | 10.51 | 10.41 | 10.51 | 10.41 | 15600.0 | 10.41 |
2021-01-20 | 10.47 | 10.34 | 10.34 | 10.4 | 49700.0 | 10.4 |
2021-01-19 | 10.51 | 10.33 | 10.33 | 10.5 | 564100.0 | 10.5 |
2021-01-15 | 10.58 | 10.28 | 10.53 | 10.42 | 159700.0 | 10.42 |
2021-01-14 | 10.58 | 10.35 | 10.46 | 10.55 | 73600.0 | 10.55 |
2021-01-13 | 10.54 | 10.36 | 10.37 | 10.47 | 274900.0 | 10.47 |
2021-01-12 | 10.44 | 10.34 | 10.35 | 10.37 | 247800.0 | 10.37 |
2021-01-11 | 10.4 | 10.27 | 10.32 | 10.32 | 64400.0 | 10.32 |
2021-01-08 | 10.4 | 10.26 | 10.35 | 10.32 | 69300.0 | 10.32 |
2021-01-07 | 10.24 | 10.19 | 10.22 | 10.22 | 12500.0 | 10.22 |
2021-01-06 | 10.32 | 10.15 | 10.32 | 10.24 | 1080500.0 | 10.24 |
2021-01-05 | 10.25 | 10.17 | 10.2 | 10.19 | 79400.0 | 10.19 |
2021-01-04 | 10.25 | 10.14 | 10.25 | 10.17 | 23300.0 | 10.17 |
2020-12-31 | 10.15 | 10.1 | 10.12 | 10.11 | 15700.0 | 10.11 |
2020-12-30 | 10.2 | 10.14 | 10.14 | 10.18 | 9600.0 | 10.18 |
2020-12-29 | 10.47 | 10.1 | 10.43 | 10.11 | 20000.0 | 10.11 |
2020-12-28 | 10.26 | 10.16 | 10.26 | 10.2 | 14900.0 | 10.2 |
2020-12-24 | 10.22 | 10.1 | 10.11 | 10.2 | 652700.0 | 10.2 |
2020-12-23 | 10.15 | 10.09 | 10.09 | 10.15 | 53000.0 | 10.15 |
2020-12-22 | 10.15 | 10.09 | 10.11 | 10.1 | 24100.0 | 10.1 |
2020-12-21 | 10.1 | 10.1 | 10.1 | 10.1 | 3200.0 | 10.1 |
2020-12-18 | 10.22 | 10.05 | 10.22 | 10.06 | 1700.0 | 10.06 |
2020-12-17 | 10.13 | 10.09 | 10.1 | 10.13 | 6700.0 | 10.13 |
2020-12-16 | 10.13 | 10.1 | 10.1 | 10.13 | 2200.0 | 10.13 |
2020-12-15 | 10.18 | 10.06 | 10.15 | 10.13 | 71700.0 | 10.13 |
2020-12-14 | 10.25 | 10.1 | 10.24 | 10.1 | 65300.0 | 10.1 |
2020-12-11 | 10.2 | 10.11 | 10.19 | 10.17 | 50600.0 | 10.17 |
2020-12-10 | 10.08 | 10.03 | 10.03 | 10.08 | 12800.0 | 10.08 |
2020-12-09 | 10.05 | 10.03 | 10.03 | 10.05 | 412700.0 | 10.05 |
2020-12-08 | 10.1 | 10.0 | 10.01 | 10.1 | 180100.0 | 10.1 |
2020-12-07 | 10.05 | 9.96 | 10.05 | 10.0 | 327600.0 | 10.0 |
2020-12-04 | 9.94 | 9.94 | 9.94 | 9.94 | 2500.0 | 9.94 |
2020-12-03 | 9.95 | 9.9 | 9.91 | 9.9 | 390500.0 | 9.9 |
2020-12-02 | 9.94 | 9.94 | 9.94 | 9.94 | 100.0 | 9.94 |
2020-12-01 | 9.93 | 9.9 | 9.9 | 9.93 | 68100.0 | 9.93 |
2020-11-30 | 9.91 | 9.88 | 9.9 | 9.9 | 1404100.0 | 9.9 |
2020-11-27 | 9.94 | 9.94 | 9.94 | 9.94 | 100.0 | 9.94 |
2020-11-25 | 9.94 | 9.94 | 9.94 | 9.94 | 1000.0 | 9.94 |
2020-11-24 | 9.98 | 9.45 | 9.89 | 9.98 | 4939900.0 | 9.98 |
2020-11-23 | 10.2 | 9.86 | 9.86 | 9.86 | 595400.0 | 9.86 |
2020-11-20 | 9.86 | 9.85 | 9.85 | 9.86 | 34500.0 | 9.86 |
2020-11-19 | 10.21 | 9.82 | 9.83 | 9.87 | 2106600.0 | 9.87 |