Roadzen, Inc. - RDZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	2.04	2.46	2.46	2.5	1.74	4.26M
December 19, 2024	1.56	2.05	2.05	2.38	1.56	3.37M
December 18, 2024	1.45	1.55	1.55	1.69	1.4	1.31M
December 17, 2024	1.2	1.36	1.36	1.49	1.2	870,568
December 16, 2024	1.22	1.25	1.25	1.34	1.19	1.71M
December 13, 2024	1.91	1.78	1.78	2.22	1.68	585,137
December 12, 2024	2.36	1.7	1.7	2.38	1.7	740,900
December 11, 2024	2.6	2.45	2.45	2.87	2.28	1.17M
December 10, 2024	1.57	2.6	2.6	2.67	1.44	3.42M
December 09, 2024	1.69	1.6	1.6	1.8	1.5	449,609
December 06, 2024	1.38	1.6	1.6	1.93	1.25	1.42M
December 05, 2024	1.28	1.36	1.36	1.52	1.21	464,204
December 04, 2024	1.26	1.31	1.31	1.39	1.21	205,058
December 03, 2024	1.31	1.3	1.3	1.48	1.25	408,700
December 02, 2024	1.09	1.3	1.3	1.49	1.04	426,514
November 29, 2024	1.04	1.07	1.07	1.07	0.99	128,800
November 27, 2024	0.99	1.04	1.04	1.07	0.99	188,800
November 26, 2024	1.08	0.99	0.99	1.09	0.95	121,200
November 25, 2024	0.89	1	1	1.06	0.87	315,535
November 22, 2024	0.84	0.83	0.83	0.85	0.8	35,300
November 21, 2024	0.79	0.84	0.84	0.84	0.77	38,045
November 20, 2024	0.85	0.78	0.78	0.85	0.76	105,900
November 19, 2024	0.78	0.77	0.77	0.78	0.77	10,498
November 18, 2024	0.8	0.8	0.8	0.83	0.75	25,379
November 15, 2024	0.84	0.8	0.8	0.88	0.77	81,299
November 14, 2024	0.83	0.81	0.81	0.9	0.71	117,348
November 13, 2024	0.87	0.84	0.84	0.93	0.79	70,733
November 12, 2024	0.77	0.87	0.87	0.87	0.77	121,605
November 11, 2024	0.91	0.8	0.8	0.95	0.79	162,327
November 08, 2024	0.96	0.91	0.91	0.98	0.88	65,600
November 07, 2024	0.98	0.98	0.98	1.01	0.95	44,741
November 06, 2024	0.96	1.01	1.01	1.02	0.93	54,402
November 05, 2024	0.98	0.97	0.97	1	0.92	81,272
November 04, 2024	0.97	1	1	1.02	0.97	66,303
November 01, 2024	1.05	0.97	0.97	1.05	0.97	24,435
October 31, 2024	1.02	0.98	0.98	1.03	0.96	45,500
October 30, 2024	1	1.02	1.02	1.05	0.99	72,808
October 29, 2024	1	0.99	0.99	1.04	0.96	82,400
October 28, 2024	0.9	1.03	1.03	1.06	0.9	179,442
October 25, 2024	0.9	0.89	0.89	0.92	0.88	36,600
October 24, 2024	0.91	0.9	0.9	0.93	0.87	332,800
October 23, 2024	0.85	0.89	0.89	0.92	0.83	30,800
October 22, 2024	0.9	0.87	0.87	0.93	0.84	92,200
October 21, 2024	0.93	0.9	0.9	0.96	0.88	152,834
October 18, 2024	0.83	0.9	0.9	0.96	0.82	352,903
October 17, 2024	0.89	0.81	0.81	0.89	0.8	36,122
October 16, 2024	0.84	0.85	0.85	0.85	0.8	45,600
October 15, 2024	0.87	0.82	0.82	0.9	0.81	83,633
October 14, 2024	0.86	0.9	0.9	0.92	0.86	38,406
October 11, 2024	0.9	0.9	0.9	0.94	0.9	25,800
October 10, 2024	0.9	0.88	0.88	0.94	0.85	25,400
October 09, 2024	0.93	0.9	0.9	0.94	0.88	40,000
October 08, 2024	0.9	0.9	0.9	1.01	0.89	109,418
October 07, 2024	0.95	0.9	0.9	0.98	0.88	59,600
October 04, 2024	0.99	0.94	0.94	1.03	0.92	79,101
October 03, 2024	1.04	0.99	0.99	1.07	0.98	79,902
October 02, 2024	1.01	1.06	1.06	1.07	0.91	188,018
October 01, 2024	1.18	1.01	1.01	1.2	1	208,300
September 30, 2024	1.25	1.19	1.19	1.31	1.14	77,398
September 27, 2024	1.3	1.27	1.27	1.33	1.21	146,500

Roadzen, Inc. (RDZN) NASDAQ