Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.040
+0.082 (8.59%)
At close: Jul 16, 2025, 4:00 PM
1.030
-0.010 (-0.92%)
After-hours: Jul 16, 2025, 6:55 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 8.59% | 273,673 |
| Jul 15, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | 0.51% | 165,741 |
| Jul 14, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -4.72% | 538,797 |
| Jul 11, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 155,829 |
| Jul 10, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 117,762 |
| Jul 9, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 314,280 |
| Jul 8, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 317,244 |
| Jul 7, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 294,155 |
| Jul 3, 2025 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 240,092 |
| Jul 2, 2025 | 1.01 | 1.08 | 0.99 | 1.04 | 1.04 | 5.43% | 851,407 |
| Jul 1, 2025 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 0.65% | 484,448 |
| Jun 30, 2025 | 1.09 | 1.10 | 0.98 | 0.98 | 0.98 | -10.09% | 1,947,662 |
| Jun 27, 2025 | 1.10 | 1.22 | 1.06 | 1.09 | 1.09 | 2.83% | 5,095,043 |
| Jun 26, 2025 | 1.07 | 1.14 | 1.02 | 1.06 | 1.06 | 3.92% | 540,276 |
| Jun 25, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 360,913 |
| Jun 24, 2025 | 1.04 | 1.12 | 1.01 | 1.04 | 1.04 | 1.96% | 465,577 |
| Jun 23, 2025 | 0.97 | 1.05 | 0.92 | 1.02 | 1.02 | 4.16% | 358,369 |
| Jun 20, 2025 | 1.06 | 1.08 | 0.97 | 0.98 | 0.98 | -7.61% | 448,839 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 159,015 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -11.76% | 316,810 |
| Jun 16, 2025 | 0.99 | 1.19 | 0.97 | 1.19 | 1.19 | 16.67% | 496,354 |
| Jun 13, 2025 | 0.92 | 1.07 | 0.89 | 1.02 | 1.02 | 10.75% | 465,722 |
| Jun 12, 2025 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -1.91% | 135,638 |
| Jun 11, 2025 | 1.00 | 1.03 | 0.91 | 0.94 | 0.94 | -2.20% | 220,110 |
| Jun 10, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -5.88% | 322,542 |
| Jun 9, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 123,689 |
| Jun 6, 2025 | 1.03 | 1.05 | 0.98 | 1.04 | 1.04 | 5.63% | 250,015 |
| Jun 5, 2025 | 1.03 | 1.13 | 0.96 | 0.98 | 0.98 | -5.33% | 478,416 |
| Jun 4, 2025 | 1.09 | 1.11 | 1.00 | 1.04 | 1.04 | -6.31% | 260,336 |
| Jun 3, 2025 | 1.14 | 1.20 | 1.10 | 1.11 | 1.11 | -3.48% | 362,005 |
| Jun 2, 2025 | 0.97 | 1.18 | 0.93 | 1.15 | 1.15 | 16.91% | 456,930 |
| May 30, 2025 | 0.97 | 1.04 | 0.93 | 0.98 | 0.98 | 0.07% | 133,207 |
| May 29, 2025 | 1.05 | 1.07 | 0.94 | 0.98 | 0.98 | -3.63% | 155,397 |
| May 28, 2025 | 1.07 | 1.18 | 1.01 | 1.02 | 1.02 | 0.99% | 437,808 |
| May 27, 2025 | 0.94 | 1.05 | 0.88 | 1.01 | 1.01 | 8.16% | 415,685 |
| May 23, 2025 | 0.96 | 0.98 | 0.87 | 0.93 | 0.93 | -0.36% | 170,707 |
| May 22, 2025 | 0.88 | 0.98 | 0.88 | 0.94 | 0.94 | 7.71% | 294,407 |
| May 21, 2025 | 1.11 | 1.11 | 0.83 | 0.87 | 0.87 | -20.17% | 680,921 |
| May 20, 2025 | 1.27 | 1.32 | 1.07 | 1.09 | 1.09 | -14.17% | 381,580 |
| May 19, 2025 | 1.12 | 1.33 | 1.05 | 1.27 | 1.27 | 12.39% | 594,192 |
| May 16, 2025 | 0.94 | 1.17 | 0.91 | 1.13 | 1.13 | 18.76% | 813,755 |
| May 15, 2025 | 0.84 | 1.03 | 0.81 | 0.95 | 0.95 | 10.20% | 379,397 |
| May 14, 2025 | 0.85 | 0.89 | 0.81 | 0.86 | 0.86 | 6.70% | 185,706 |
| May 13, 2025 | 0.80 | 0.83 | 0.76 | 0.81 | 0.81 | 3.85% | 156,364 |
| May 12, 2025 | 0.85 | 0.85 | 0.77 | 0.78 | 0.78 | -1.49% | 249,352 |
| May 9, 2025 | 0.78 | 0.86 | 0.76 | 0.79 | 0.79 | 3.06% | 217,695 |
| May 8, 2025 | 0.72 | 0.79 | 0.69 | 0.77 | 0.77 | 10.62% | 189,390 |
| May 7, 2025 | 0.78 | 0.80 | 0.68 | 0.69 | 0.69 | -9.31% | 254,755 |
| May 6, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -1.52% | 196,499 |
| May 5, 2025 | 0.89 | 0.91 | 0.75 | 0.78 | 0.78 | -11.69% | 419,866 |