Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.070
+0.078 (7.84%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Roadzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.001.141.001.071.077.84%166,240
Apr 16, 20251.101.100.990.990.99-10.21%268,326
Apr 15, 20251.241.241.101.111.11-5.15%167,748
Apr 14, 20251.391.391.161.171.17-11.07%226,876
Apr 11, 20251.171.321.171.311.3114.91%213,690
Apr 10, 20251.201.211.111.141.14-9.52%152,820
Apr 9, 20251.111.351.051.261.2615.60%275,043
Apr 8, 20251.171.221.061.091.09-6.03%185,518
Apr 7, 20251.001.260.881.161.160.87%224,588
Apr 4, 20251.091.161.071.151.15-0.86%198,288
Apr 3, 20251.151.211.141.161.16-7.94%489,749
Apr 2, 20251.211.381.131.261.266.78%304,631
Apr 1, 20251.031.181.031.181.1813.46%94,590
Mar 31, 20251.031.120.991.041.047.73%215,825
Mar 28, 20251.051.080.960.970.97-8.06%104,835
Mar 27, 20251.021.111.001.051.055.00%151,740
Mar 26, 20251.051.070.971.001.00-6.54%70,699
Mar 25, 20251.141.141.031.071.07-5.31%91,244
Mar 24, 20251.171.171.071.131.13-0.88%115,848
Mar 21, 20251.111.151.071.141.141.79%412,184
Mar 20, 20251.131.191.071.121.12-0.88%129,127
Mar 19, 20251.121.201.071.131.13-0.88%166,108
Mar 18, 20251.051.210.971.141.146.54%334,281
Mar 17, 20250.991.120.961.071.0711.17%201,184
Mar 14, 20250.960.990.920.960.963.49%150,915
Mar 13, 20251.051.050.930.930.93-10.58%147,158
Mar 12, 20251.091.101.011.041.04-1.89%107,176
Mar 11, 20250.981.110.981.061.069.28%149,737
Mar 10, 20251.041.050.970.970.97-4.90%112,581
Mar 7, 20251.041.081.001.021.02-1.92%127,345
Mar 6, 20251.131.161.011.041.04-8.77%124,767
Mar 5, 20251.121.201.121.141.14-0.44%79,287
Mar 4, 20251.141.211.001.151.15-4.58%170,999
Mar 3, 20251.231.271.091.201.20-2.04%196,208
Feb 28, 20250.981.240.981.231.2326.76%271,382
Feb 27, 20251.081.110.950.970.97-8.83%206,738
Feb 26, 20251.061.131.061.061.06-1.85%116,935
Feb 25, 20251.101.161.061.081.08-0.92%163,611
Feb 24, 20251.161.201.071.091.09-135,803
Feb 21, 20251.151.191.081.091.09-2.68%180,480
Feb 20, 20251.181.251.071.121.12-4.27%355,842
Feb 19, 20251.261.261.161.171.170.86%145,845
Feb 18, 20251.401.431.131.161.16-15.94%239,988
Feb 14, 20251.551.571.331.381.38-7.38%174,303
Feb 13, 20251.301.501.261.491.4915.50%246,537
Feb 12, 20251.291.381.251.291.29-317,817
Feb 11, 20251.201.301.191.291.298.40%236,605
Feb 10, 20251.251.251.131.191.19-4.80%245,565
Feb 7, 20251.241.291.221.251.253.73%79,276
Feb 6, 20251.331.331.171.211.21-9.40%225,390