Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
2.460
+0.410 (20.00%)
At close: Dec 20, 2024, 4:00 PM
2.340
-0.120 (-4.88%)
After-hours: Dec 20, 2024, 7:04 PM EST
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.04 | 2.50 | 1.74 | 2.46 | 2.46 | 20.00% | 4,262,884 |
| Dec 19, 2024 | 1.56 | 2.38 | 1.56 | 2.05 | 2.05 | 34.87% | 3,368,100 |
| Dec 18, 2024 | 1.45 | 1.69 | 1.40 | 1.52 | 1.52 | 11.76% | 1,552,400 |
| Dec 17, 2024 | 1.20 | 1.49 | 1.20 | 1.36 | 1.36 | 8.80% | 898,311 |
| Dec 16, 2024 | 1.22 | 1.34 | 1.18 | 1.25 | 1.25 | -29.78% | 2,497,500 |
| Dec 13, 2024 | 1.91 | 2.22 | 1.68 | 1.78 | 1.78 | 4.71% | 627,524 |
| Dec 12, 2024 | 2.36 | 2.38 | 1.70 | 1.70 | 1.70 | -30.61% | 740,900 |
| Dec 11, 2024 | 2.60 | 2.87 | 2.28 | 2.45 | 2.45 | -5.77% | 1,165,200 |
| Dec 10, 2024 | 1.57 | 2.67 | 1.44 | 2.60 | 2.60 | 57.58% | 3,422,119 |
| Dec 9, 2024 | 1.69 | 1.80 | 1.50 | 1.65 | 1.65 | 3.12% | 572,500 |
| Dec 6, 2024 | 1.38 | 1.93 | 1.25 | 1.60 | 1.60 | 17.65% | 1,439,746 |
| Dec 5, 2024 | 1.28 | 1.52 | 1.21 | 1.36 | 1.36 | 3.82% | 464,204 |
| Dec 4, 2024 | 1.26 | 1.39 | 1.21 | 1.31 | 1.31 | 0.77% | 205,058 |
| Dec 3, 2024 | 1.31 | 1.48 | 1.25 | 1.30 | 1.30 | - | 408,700 |
| Dec 2, 2024 | 1.09 | 1.49 | 1.04 | 1.30 | 1.30 | 21.50% | 426,514 |
| Nov 29, 2024 | 1.04 | 1.07 | 0.99 | 1.07 | 1.07 | 2.88% | 128,800 |
| Nov 27, 2024 | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | 4.63% | 188,800 |
| Nov 26, 2024 | 1.08 | 1.09 | 0.95 | 0.99 | 0.99 | -0.60% | 121,200 |
| Nov 25, 2024 | 0.89 | 1.06 | 0.87 | 1.00 | 1.00 | 20.19% | 315,535 |
| Nov 22, 2024 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -0.94% | 35,300 |
| Nov 21, 2024 | 0.79 | 0.84 | 0.77 | 0.84 | 0.84 | 7.68% | 38,045 |
| Nov 20, 2024 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -2.50% | 105,900 |
| Nov 19, 2024 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | - | 32,800 |
| Nov 18, 2024 | 0.80 | 0.83 | 0.75 | 0.80 | 0.80 | - | 25,379 |
| Nov 15, 2024 | 0.84 | 0.88 | 0.77 | 0.80 | 0.80 | -1.26% | 81,299 |
| Nov 14, 2024 | 0.83 | 0.90 | 0.71 | 0.81 | 0.81 | -4.03% | 117,348 |
| Nov 13, 2024 | 0.87 | 0.93 | 0.79 | 0.84 | 0.84 | -2.45% | 70,736 |
| Nov 12, 2024 | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | 7.82% | 121,605 |
| Nov 11, 2024 | 0.91 | 0.95 | 0.79 | 0.80 | 0.80 | -11.58% | 162,327 |
| Nov 8, 2024 | 0.96 | 0.98 | 0.88 | 0.91 | 0.91 | -7.30% | 65,600 |
| Nov 7, 2024 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | -3.05% | 44,741 |
| Nov 6, 2024 | 0.96 | 1.02 | 0.93 | 1.01 | 1.01 | 3.71% | 54,402 |
| Nov 5, 2024 | 0.98 | 1.00 | 0.92 | 0.97 | 0.97 | -2.61% | 81,700 |
| Nov 4, 2024 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 66,303 |
| Nov 1, 2024 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -1.02% | 24,435 |
| Oct 31, 2024 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -3.92% | 45,500 |
| Oct 30, 2024 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 3.36% | 72,808 |
| Oct 29, 2024 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -4.19% | 82,400 |
| Oct 28, 2024 | 0.90 | 1.06 | 0.90 | 1.03 | 1.03 | 15.94% | 179,442 |
| Oct 25, 2024 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.02% | 36,600 |
| Oct 24, 2024 | 0.91 | 0.93 | 0.87 | 0.90 | 0.90 | 0.64% | 332,800 |
| Oct 23, 2024 | 0.85 | 0.92 | 0.83 | 0.89 | 0.89 | 2.52% | 30,800 |
| Oct 22, 2024 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -3.33% | 92,200 |
| Oct 21, 2024 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -0.01% | 152,834 |
| Oct 18, 2024 | 0.83 | 0.96 | 0.82 | 0.90 | 0.90 | 11.01% | 352,903 |
| Oct 17, 2024 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | -4.50% | 36,122 |
| Oct 16, 2024 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 3.12% | 45,600 |
| Oct 15, 2024 | 0.87 | 0.90 | 0.81 | 0.82 | 0.82 | -8.52% | 83,633 |
| Oct 14, 2024 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | - | 38,406 |
| Oct 11, 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 1.75% | 25,800 |
| Oct 10, 2024 | 0.90 | 0.94 | 0.85 | 0.88 | 0.88 | -1.72% | 25,400 |
| Oct 9, 2024 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | - | 40,000 |
| Oct 8, 2024 | 0.90 | 1.01 | 0.89 | 0.90 | 0.90 | - | 109,418 |
| Oct 7, 2024 | 0.95 | 0.98 | 0.88 | 0.90 | 0.90 | -4.66% | 59,600 |
| Oct 4, 2024 | 0.99 | 1.03 | 0.92 | 0.94 | 0.94 | -4.38% | 79,101 |
| Oct 3, 2024 | 1.04 | 1.07 | 0.98 | 0.99 | 0.99 | -6.87% | 79,902 |
| Oct 2, 2024 | 1.01 | 1.07 | 0.91 | 1.06 | 1.06 | 4.95% | 188,018 |
| Oct 1, 2024 | 1.18 | 1.20 | 1.00 | 1.01 | 1.01 | -15.13% | 208,300 |
| Sep 30, 2024 | 1.25 | 1.31 | 1.14 | 1.19 | 1.19 | -6.30% | 77,398 |
| Sep 27, 2024 | 1.30 | 1.33 | 1.21 | 1.27 | 1.27 | -2.31% | 146,500 |
| Sep 26, 2024 | 1.41 | 1.42 | 1.26 | 1.30 | 1.30 | -5.11% | 188,005 |
| Sep 25, 2024 | 1.39 | 1.46 | 1.37 | 1.37 | 1.37 | -2.84% | 70,200 |
| Sep 24, 2024 | 1.35 | 1.42 | 1.31 | 1.41 | 1.41 | 4.44% | 72,717 |
| Sep 23, 2024 | 1.39 | 1.43 | 1.33 | 1.35 | 1.35 | 1.50% | 90,800 |
| Sep 20, 2024 | 1.34 | 1.41 | 1.33 | 1.33 | 1.33 | -2.21% | 242,300 |
| Sep 19, 2024 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | - | 57,642 |
| Sep 18, 2024 | 1.39 | 1.43 | 1.34 | 1.36 | 1.36 | - | 49,737 |
| Sep 17, 2024 | 1.48 | 1.51 | 1.33 | 1.36 | 1.36 | -7.48% | 78,843 |
| Sep 16, 2024 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 29,800 |
| Sep 13, 2024 | 1.56 | 1.59 | 1.42 | 1.44 | 1.44 | -5.26% | 74,109 |
| Sep 12, 2024 | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | 7.04% | 49,514 |
| Sep 11, 2024 | 1.47 | 1.49 | 1.32 | 1.42 | 1.42 | -4.05% | 116,648 |
| Sep 10, 2024 | 1.46 | 1.56 | 1.46 | 1.48 | 1.48 | 2.78% | 79,611 |
| Sep 9, 2024 | 1.74 | 1.83 | 1.34 | 1.44 | 1.44 | -18.64% | 236,141 |
| Sep 6, 2024 | 1.94 | 1.97 | 1.77 | 1.77 | 1.77 | -6.84% | 61,200 |
| Sep 5, 2024 | 1.80 | 1.96 | 1.77 | 1.90 | 1.90 | 4.40% | 53,300 |
| Sep 4, 2024 | 2.00 | 2.05 | 1.77 | 1.82 | 1.82 | -5.70% | 161,811 |
| Sep 3, 2024 | 2.08 | 2.12 | 1.82 | 1.93 | 1.93 | -8.96% | 145,400 |
| Aug 30, 2024 | 2.65 | 2.65 | 1.92 | 2.12 | 2.12 | -20.30% | 403,337 |
| Aug 29, 2024 | 2.37 | 2.69 | 2.23 | 2.66 | 2.66 | 12.24% | 477,500 |
| Aug 28, 2024 | 2.22 | 2.41 | 2.18 | 2.37 | 2.37 | 4.87% | 270,788 |
| Aug 27, 2024 | 2.23 | 2.47 | 2.10 | 2.26 | 2.26 | 1.80% | 399,150 |
| Aug 26, 2024 | 1.82 | 2.33 | 1.79 | 2.22 | 2.22 | 24.02% | 875,900 |
| Aug 23, 2024 | 1.60 | 1.80 | 1.58 | 1.79 | 1.79 | 9.82% | 136,029 |
| Aug 22, 2024 | 1.47 | 1.72 | 1.42 | 1.63 | 1.63 | 14.79% | 164,429 |
| Aug 21, 2024 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 0.71% | 28,600 |
| Aug 20, 2024 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 50,734 |
| Aug 19, 2024 | 1.47 | 1.57 | 1.35 | 1.48 | 1.48 | 6.47% | 183,377 |
| Aug 16, 2024 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 47,304 |
| Aug 15, 2024 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 39,400 |
| Aug 14, 2024 | 1.55 | 1.59 | 1.38 | 1.40 | 1.40 | -10.26% | 116,348 |
| Aug 13, 2024 | 1.38 | 1.58 | 1.35 | 1.56 | 1.56 | 13.87% | 83,904 |
| Aug 12, 2024 | 1.45 | 1.48 | 1.34 | 1.37 | 1.37 | -1.44% | 119,700 |
| Aug 9, 2024 | 1.26 | 1.39 | 1.24 | 1.39 | 1.39 | 10.32% | 69,600 |
| Aug 8, 2024 | 1.29 | 1.37 | 1.20 | 1.26 | 1.26 | 2.44% | 86,158 |
| Aug 7, 2024 | 1.35 | 1.35 | 1.20 | 1.23 | 1.23 | -8.89% | 54,932 |
| Aug 6, 2024 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | -1.46% | 48,531 |
| Aug 5, 2024 | 1.35 | 1.39 | 1.32 | 1.37 | 1.37 | -6.80% | 74,200 |
| Aug 2, 2024 | 1.46 | 1.50 | 1.38 | 1.47 | 1.47 | -4.55% | 93,741 |
| Aug 1, 2024 | 1.54 | 1.59 | 1.48 | 1.54 | 1.54 | - | 137,019 |