Skip to main content
Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.090
-0.030 (-2.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Roadzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.461.491.301.331.33-9.22%252,114
Feb 4, 20251.371.551.321.471.4710.98%223,237
Feb 3, 20251.401.451.281.321.32-8.33%123,747
Jan 31, 20251.481.581.441.441.44-2.04%158,445
Jan 30, 20251.511.551.451.471.47-1.01%128,891
Jan 29, 20251.571.581.421.491.49-7.19%162,287
Jan 28, 20251.481.681.451.601.604.23%507,762
Jan 27, 20251.581.631.461.541.54-7.25%234,847
Jan 24, 20251.751.801.651.661.66-6.50%105,814
Jan 23, 20251.932.031.751.771.77-9.69%222,932
Jan 22, 20251.732.061.701.961.9613.95%494,150
Jan 21, 20251.531.731.421.721.7213.16%346,396
Jan 17, 20251.591.591.411.521.52-3.18%196,093
Jan 16, 20251.551.621.481.571.57-170,027
Jan 15, 20251.571.571.481.571.575.37%169,490
Jan 14, 20251.441.561.321.491.492.76%235,325
Jan 13, 20251.721.761.411.451.45-15.20%342,299
Jan 10, 20251.821.861.641.711.71-8.06%274,111
Jan 8, 20251.952.051.781.861.86-7.92%413,890
Jan 7, 20252.342.531.982.022.02-11.40%491,835
Jan 6, 20252.502.552.202.282.28-8.43%653,222
Jan 3, 20252.602.992.462.492.49-1,641,848
Jan 2, 20252.222.572.112.492.4914.22%531,096
Dec 31, 20242.182.311.972.182.18-0.91%221,666
Dec 30, 20242.102.261.822.202.202.80%375,721
Dec 27, 20242.402.601.942.142.14-14.06%548,374
Dec 26, 20242.532.532.292.492.49-1.97%484,884
Dec 24, 20242.452.622.322.542.543.25%269,134
Dec 23, 20242.522.642.102.462.46-809,114
Dec 20, 20242.042.501.742.462.4620.00%4,269,986
Dec 19, 20241.562.381.562.052.0534.87%3,368,057
Dec 18, 20241.451.691.401.521.5211.76%1,552,383
Dec 17, 20241.201.491.201.361.368.80%898,311
Dec 16, 20241.221.341.181.251.25-29.78%2,497,495
Dec 13, 20241.912.221.691.781.784.71%627,524
Dec 12, 20242.362.381.701.701.70-30.61%740,880
Dec 11, 20242.602.872.282.452.45-5.77%1,165,155
Dec 10, 20241.572.671.442.602.6057.58%3,422,119
Dec 9, 20241.691.801.511.651.653.12%572,497
Dec 6, 20241.381.931.251.601.6017.65%1,439,746
Dec 5, 20241.281.521.211.361.363.82%464,204
Dec 4, 20241.261.391.211.311.310.77%205,058
Dec 3, 20241.311.481.251.301.30-408,670
Dec 2, 20241.091.491.041.301.3021.50%426,514
Nov 29, 20241.041.070.991.071.072.88%128,793
Nov 27, 20240.991.070.991.041.044.63%188,760
Nov 26, 20241.081.090.950.990.99-0.60%121,179
Nov 25, 20240.891.060.871.001.0020.19%315,535
Nov 22, 20240.840.850.800.830.83-0.94%35,274
Nov 21, 20240.790.840.770.840.847.68%38,045
Nov 20, 20240.850.850.760.780.78-2.50%105,865
Nov 19, 20240.780.810.770.800.80-32,798
Nov 18, 20240.800.830.750.800.80-25,379
Nov 15, 20240.840.880.770.800.80-1.26%81,299
Nov 14, 20240.830.900.710.810.81-4.03%117,348
Nov 13, 20240.870.930.790.840.84-2.45%70,736
Nov 12, 20240.770.870.770.870.877.82%121,605
Nov 11, 20240.910.950.790.800.80-11.58%162,327
Nov 8, 20240.960.980.880.910.91-7.30%65,550
Nov 7, 20240.981.010.950.980.98-3.05%44,741
Nov 6, 20240.961.020.931.011.013.71%54,402
Nov 5, 20240.981.000.920.970.97-2.61%81,667
Nov 4, 20240.971.020.971.001.003.09%66,303
Nov 1, 20241.051.050.970.970.97-1.02%24,435
Oct 31, 20241.021.030.960.980.98-3.92%45,479
Oct 30, 20241.001.050.991.021.023.36%72,808
Oct 29, 20241.001.040.960.990.99-4.19%82,384
Oct 28, 20240.901.060.901.031.0315.94%179,442
Oct 25, 20240.900.920.880.890.89-1.02%36,550
Oct 24, 20240.910.930.870.900.900.64%332,757
Oct 23, 20240.850.920.830.890.892.52%30,750
Oct 22, 20240.900.930.840.870.87-3.33%92,151
Oct 21, 20240.930.960.880.900.90-0.01%152,834
Oct 18, 20240.830.960.820.900.9011.01%352,903
Oct 17, 20240.890.890.800.810.81-4.50%36,122
Oct 16, 20240.840.850.800.850.853.12%45,596
Oct 15, 20240.870.900.810.820.82-8.52%83,633
Oct 14, 20240.860.920.860.900.90-38,406
Oct 11, 20240.900.940.900.900.901.75%25,760
Oct 10, 20240.900.940.850.880.88-1.72%25,397
Oct 9, 20240.930.940.880.900.90-39,994
Oct 8, 20240.901.010.890.900.90-109,418
Oct 7, 20240.950.980.880.900.90-4.66%59,553
Oct 4, 20240.991.030.920.940.94-4.38%79,101
Oct 3, 20241.041.070.980.990.99-6.87%79,902
Oct 2, 20241.011.070.911.061.064.95%188,018
Oct 1, 20241.181.201.001.011.01-15.13%208,272
Sep 30, 20241.251.311.141.191.19-6.30%77,398
Sep 27, 20241.301.331.211.271.27-2.31%146,458