Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.165
+0.015 (1.30%)
Jul 21, 2026, 1:54 PM EDT - Market open
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | - | 1.30% | 76,171 |
| Jul 20, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 123,299 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 2.65% | 328,952 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 340,281 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 385,562 |
| Jul 14, 2026 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 261,594 |
| Jul 13, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 296,918 |
| Jul 10, 2026 | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 644,052 |
| Jul 9, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 572,714 |
| Jul 8, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -3.94% | 537,966 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -7.30% | 443,713 |
| Jul 6, 2026 | 1.34 | 1.42 | 1.31 | 1.37 | 1.37 | 2.24% | 452,174 |
| Jul 2, 2026 | 1.40 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 456,816 |
| Jul 1, 2026 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -4.11% | 542,155 |
| Jun 30, 2026 | 1.51 | 1.59 | 1.46 | 1.46 | 1.46 | -5.19% | 728,323 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -3.75% | 790,772 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.46 | 1.60 | 1.60 | 10.34% | 5,846,210 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.39 | 1.45 | 1.45 | 0.69% | 684,662 |
| Jun 24, 2026 | 1.52 | 1.53 | 1.38 | 1.44 | 1.44 | -6.49% | 870,434 |
| Jun 23, 2026 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 2.67% | 314,186 |
| Jun 22, 2026 | 1.64 | 1.64 | 1.47 | 1.50 | 1.50 | -9.64% | 985,759 |
| Jun 18, 2026 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 4.40% | 418,787 |
| Jun 17, 2026 | 1.53 | 1.72 | 1.53 | 1.59 | 1.59 | 5.30% | 1,024,072 |
| Jun 16, 2026 | 1.58 | 1.65 | 1.50 | 1.51 | 1.51 | -3.21% | 462,554 |
| Jun 15, 2026 | 1.65 | 1.68 | 1.54 | 1.56 | 1.56 | -1.89% | 619,920 |
| Jun 12, 2026 | 1.63 | 1.71 | 1.59 | 1.59 | 1.59 | -1.24% | 285,488 |
| Jun 11, 2026 | 1.64 | 1.73 | 1.61 | 1.61 | 1.61 | -2.42% | 223,066 |
| Jun 10, 2026 | 1.60 | 1.75 | 1.60 | 1.65 | 1.65 | 3.12% | 391,573 |
| Jun 9, 2026 | 1.73 | 1.78 | 1.59 | 1.60 | 1.60 | -6.98% | 588,088 |
| Jun 8, 2026 | 1.74 | 1.81 | 1.65 | 1.72 | 1.72 | 0.58% | 481,939 |
| Jun 5, 2026 | 1.89 | 1.91 | 1.69 | 1.71 | 1.71 | -9.76% | 975,766 |
| Jun 4, 2026 | 1.83 | 2.00 | 1.81 | 1.90 | 1.90 | 2.43% | 301,482 |
| Jun 3, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -6.57% | 323,866 |
| Jun 2, 2026 | 1.96 | 2.03 | 1.88 | 1.98 | 1.98 | 2.06% | 460,343 |
| Jun 1, 2026 | 1.88 | 2.01 | 1.85 | 1.94 | 1.94 | 3.19% | 434,732 |
| May 29, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 264,459 |
| May 28, 2026 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | - | 430,623 |
| May 27, 2026 | 1.88 | 1.93 | 1.81 | 1.87 | 1.87 | -1.58% | 275,129 |
| May 26, 2026 | 1.92 | 2.00 | 1.86 | 1.90 | 1.90 | - | 548,699 |
| May 22, 2026 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -3.06% | 415,030 |
| May 21, 2026 | 1.73 | 1.97 | 1.69 | 1.96 | 1.96 | 12.64% | 947,834 |
| May 20, 2026 | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | -0.57% | 303,055 |
| May 19, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 1.74% | 247,787 |
| May 18, 2026 | 1.76 | 1.84 | 1.71 | 1.72 | 1.72 | -2.82% | 425,708 |
| May 15, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 428,715 |
| May 14, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 366,300 |
| May 13, 2026 | 1.78 | 1.95 | 1.67 | 1.88 | 1.88 | 7.43% | 1,255,624 |
| May 12, 2026 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | - | 599,902 |
| May 11, 2026 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 815,718 |
| May 8, 2026 | 1.89 | 1.89 | 1.78 | 1.80 | 1.80 | -3.74% | 1,015,172 |