Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
0.9654
-0.0846 (-8.06%)
At close: Mar 28, 2025, 4:00 PM
1.005
+0.040 (4.11%)
After-hours: Mar 28, 2025, 4:40 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.05 | 1.08 | 0.96 | 0.97 | 0.97 | -8.06% | 104,835 |
| Mar 27, 2025 | 1.02 | 1.11 | 1.00 | 1.05 | 1.05 | 5.00% | 151,740 |
| Mar 26, 2025 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -6.54% | 70,699 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -5.31% | 91,244 |
| Mar 24, 2025 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -0.88% | 115,848 |
| Mar 21, 2025 | 1.11 | 1.15 | 1.07 | 1.14 | 1.14 | 1.79% | 412,184 |
| Mar 20, 2025 | 1.13 | 1.19 | 1.07 | 1.12 | 1.12 | -0.88% | 129,127 |
| Mar 19, 2025 | 1.12 | 1.20 | 1.07 | 1.13 | 1.13 | -0.88% | 166,108 |
| Mar 18, 2025 | 1.05 | 1.21 | 0.97 | 1.14 | 1.14 | 6.54% | 334,281 |
| Mar 17, 2025 | 0.99 | 1.12 | 0.96 | 1.07 | 1.07 | 11.17% | 201,184 |
| Mar 14, 2025 | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | 3.49% | 150,915 |
| Mar 13, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -10.58% | 147,158 |
| Mar 12, 2025 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 107,176 |
| Mar 11, 2025 | 0.98 | 1.11 | 0.98 | 1.06 | 1.06 | 9.28% | 149,737 |
| Mar 10, 2025 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -4.90% | 112,581 |
| Mar 7, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 127,345 |
| Mar 6, 2025 | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | -8.77% | 124,767 |
| Mar 5, 2025 | 1.12 | 1.20 | 1.12 | 1.14 | 1.14 | -0.44% | 79,287 |
| Mar 4, 2025 | 1.14 | 1.21 | 1.00 | 1.15 | 1.15 | -4.58% | 170,999 |
| Mar 3, 2025 | 1.23 | 1.27 | 1.09 | 1.20 | 1.20 | -2.04% | 196,208 |
| Feb 28, 2025 | 0.98 | 1.24 | 0.98 | 1.23 | 1.23 | 26.76% | 271,382 |
| Feb 27, 2025 | 1.08 | 1.11 | 0.95 | 0.97 | 0.97 | -8.83% | 206,738 |
| Feb 26, 2025 | 1.06 | 1.13 | 1.06 | 1.06 | 1.06 | -1.85% | 116,935 |
| Feb 25, 2025 | 1.10 | 1.16 | 1.06 | 1.08 | 1.08 | -0.92% | 163,611 |
| Feb 24, 2025 | 1.16 | 1.20 | 1.07 | 1.09 | 1.09 | - | 135,803 |
| Feb 21, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -2.68% | 180,480 |
| Feb 20, 2025 | 1.18 | 1.25 | 1.07 | 1.12 | 1.12 | -4.27% | 355,842 |
| Feb 19, 2025 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | 0.86% | 145,845 |
| Feb 18, 2025 | 1.40 | 1.43 | 1.13 | 1.16 | 1.16 | -15.94% | 239,988 |
| Feb 14, 2025 | 1.55 | 1.57 | 1.33 | 1.38 | 1.38 | -7.38% | 174,303 |
| Feb 13, 2025 | 1.30 | 1.50 | 1.26 | 1.49 | 1.49 | 15.50% | 246,537 |
| Feb 12, 2025 | 1.29 | 1.38 | 1.25 | 1.29 | 1.29 | - | 317,817 |
| Feb 11, 2025 | 1.20 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 236,605 |
| Feb 10, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -4.80% | 245,565 |
| Feb 7, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 3.73% | 79,276 |
| Feb 6, 2025 | 1.33 | 1.33 | 1.17 | 1.21 | 1.21 | -9.40% | 225,390 |
| Feb 5, 2025 | 1.46 | 1.49 | 1.30 | 1.33 | 1.33 | -9.22% | 252,114 |
| Feb 4, 2025 | 1.37 | 1.55 | 1.32 | 1.47 | 1.47 | 10.98% | 223,237 |
| Feb 3, 2025 | 1.40 | 1.45 | 1.28 | 1.32 | 1.32 | -8.33% | 123,747 |
| Jan 31, 2025 | 1.48 | 1.58 | 1.44 | 1.44 | 1.44 | -2.04% | 158,445 |
| Jan 30, 2025 | 1.51 | 1.55 | 1.45 | 1.47 | 1.47 | -1.01% | 128,891 |
| Jan 29, 2025 | 1.57 | 1.58 | 1.42 | 1.49 | 1.49 | -7.19% | 162,287 |
| Jan 28, 2025 | 1.48 | 1.68 | 1.45 | 1.60 | 1.60 | 4.23% | 507,762 |
| Jan 27, 2025 | 1.58 | 1.63 | 1.46 | 1.54 | 1.54 | -7.25% | 234,847 |
| Jan 24, 2025 | 1.75 | 1.80 | 1.65 | 1.66 | 1.66 | -6.50% | 105,814 |
| Jan 23, 2025 | 1.93 | 2.03 | 1.75 | 1.77 | 1.77 | -9.69% | 222,932 |
| Jan 22, 2025 | 1.73 | 2.06 | 1.70 | 1.96 | 1.96 | 13.95% | 494,150 |
| Jan 21, 2025 | 1.53 | 1.73 | 1.42 | 1.72 | 1.72 | 13.16% | 346,396 |
| Jan 17, 2025 | 1.59 | 1.59 | 1.41 | 1.52 | 1.52 | -3.18% | 196,093 |
| Jan 16, 2025 | 1.55 | 1.62 | 1.48 | 1.57 | 1.57 | - | 170,027 |