Roadzen, Inc. (RDZN) NASDAQ
1.17
+0.015(+1.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.17
+0.015(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.14 | 36,835 |
| March 17, 2026 | 1.12 | 1.17 | 1.17 | 1.2 | 1.11 | 88,471 |
| March 16, 2026 | 1.16 | 1.1 | 1.1 | 1.2 | 1.1 | 73,976 |
| March 13, 2026 | 1.12 | 1.17 | 1.17 | 1.19 | 1.12 | 27,146 |
| March 12, 2026 | 1.22 | 1.12 | 1.12 | 1.26 | 1.1 | 257,973 |
| March 11, 2026 | 1.22 | 1.23 | 1.23 | 1.26 | 1.21 | 36,417 |
| March 10, 2026 | 1.24 | 1.22 | 1.22 | 1.29 | 1.2 | 45,748 |
| March 09, 2026 | 1.26 | 1.24 | 1.24 | 1.28 | 1.22 | 94,433 |
| March 06, 2026 | 1.32 | 1.29 | 1.29 | 1.33 | 1.27 | 77,276 |
| March 05, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.22 | 209,442 |
| March 04, 2026 | 1.3 | 1.31 | 1.31 | 1.35 | 1.3 | 103,565 |
| March 03, 2026 | 1.39 | 1.29 | 1.29 | 1.39 | 1.29 | 140,694 |
| March 02, 2026 | 1.35 | 1.38 | 1.38 | 1.47 | 1.3 | 129,706 |
| February 27, 2026 | 1.39 | 1.36 | 1.36 | 1.44 | 1.29 | 97,972 |
| February 26, 2026 | 1.4 | 1.36 | 1.36 | 1.43 | 1.31 | 86,350 |
| February 25, 2026 | 1.33 | 1.35 | 1.35 | 1.44 | 1.31 | 60,905 |
| February 24, 2026 | 1.29 | 1.31 | 1.31 | 1.32 | 1.25 | 41,100 |
| February 23, 2026 | 1.34 | 1.28 | 1.28 | 1.34 | 1.19 | 171,918 |
| February 20, 2026 | 1.28 | 1.33 | 0 | 1.34 | 1.28 | 89,500 |
| February 19, 2026 | 1.28 | 1.29 | 0 | 1.33 | 1.27 | 72,500 |
| February 18, 2026 | 1.2 | 1.29 | 0 | 1.42 | 1.2 | 194,001 |
| February 17, 2026 | 1.19 | 1.18 | 0 | 1.26 | 1.13 | 197,900 |
| February 13, 2026 | 1.3 | 1.17 | 0 | 1.31 | 0.99 | 1.09M |
| February 12, 2026 | 1.54 | 1.43 | 0 | 1.54 | 1.42 | 129,100 |
| February 11, 2026 | 1.56 | 1.51 | 0 | 1.56 | 1.44 | 126,403 |
| February 10, 2026 | 1.53 | 1.56 | 0 | 1.59 | 1.46 | 101,900 |
| February 09, 2026 | 1.58 | 1.53 | 0 | 1.62 | 1.5 | 131,800 |
| February 06, 2026 | 1.54 | 1.57 | 0 | 1.6 | 1.5 | 149,900 |
| February 05, 2026 | 1.68 | 1.52 | 0 | 1.68 | 1.52 | 173,200 |
| February 04, 2026 | 1.78 | 1.69 | 0 | 1.8 | 1.68 | 115,621 |
| February 03, 2026 | 1.83 | 1.77 | 0 | 1.84 | 1.72 | 55,648 |
| February 02, 2026 | 1.83 | 1.8 | 0 | 1.84 | 1.77 | 99,637 |
| January 30, 2026 | 1.64 | 1.84 | 0 | 1.85 | 1.64 | 308,100 |
| January 29, 2026 | 1.75 | 1.65 | 0 | 1.78 | 1.64 | 190,517 |
| January 28, 2026 | 1.74 | 1.75 | 0 | 1.79 | 1.7 | 109,800 |
| January 27, 2026 | 1.82 | 1.73 | 0 | 1.85 | 1.65 | 133,500 |
| January 26, 2026 | 1.88 | 1.81 | 0 | 1.94 | 1.69 | 355,300 |
| January 23, 2026 | 1.84 | 1.88 | 0 | 1.93 | 1.84 | 91,903 |
| January 22, 2026 | 1.85 | 1.85 | 0 | 1.95 | 1.83 | 109,109 |
| January 21, 2026 | 1.85 | 1.85 | 0 | 1.95 | 1.82 | 155,500 |
| January 20, 2026 | 1.87 | 1.84 | 0 | 1.95 | 1.83 | 187,252 |
| January 16, 2026 | 1.82 | 1.87 | 0 | 1.96 | 1.82 | 152,300 |
| January 15, 2026 | 1.85 | 1.81 | 0 | 1.89 | 1.77 | 188,248 |
| January 14, 2026 | 1.94 | 1.84 | 0 | 1.95 | 1.76 | 320,180 |
| January 13, 2026 | 2.08 | 1.96 | 0 | 2.17 | 1.85 | 405,345 |
| January 12, 2026 | 2.2 | 2.07 | 0 | 2.26 | 2.06 | 191,300 |
| January 09, 2026 | 2.25 | 2.19 | 0 | 2.3 | 2.13 | 328,568 |
| January 08, 2026 | 2.29 | 2.25 | 0 | 2.38 | 2.22 | 169,919 |
| January 07, 2026 | 2.34 | 2.29 | 0 | 2.4 | 2.24 | 111,213 |
| January 06, 2026 | 2.4 | 2.35 | 0 | 2.4 | 2.13 | 253,700 |
| January 05, 2026 | 2.42 | 2.38 | 0 | 2.42 | 2.21 | 285,618 |
| January 02, 2026 | 2.4 | 2.37 | 0 | 2.47 | 2.28 | 150,100 |
| December 31, 2025 | 2.33 | 2.41 | 0 | 2.56 | 2.23 | 385,400 |
| December 30, 2025 | 2.01 | 2.32 | 0 | 2.39 | 1.99 | 550,732 |
| December 29, 2025 | 2.03 | 2.01 | 0 | 2.05 | 1.89 | 164,100 |
| December 26, 2025 | 2.05 | 2.05 | 0 | 2.08 | 1.98 | 109,234 |
| December 24, 2025 | 2.14 | 2.05 | 0 | 2.14 | 1.98 | 139,812 |
| December 23, 2025 | 1.9 | 2.14 | 0 | 2.19 | 1.85 | 666,725 |
| December 22, 2025 | 1.67 | 1.91 | 0 | 1.92 | 1.67 | 650,814 |
| December 19, 2025 | 1.68 | 1.67 | 0 | 1.7 | 1.62 | 38,248 |