Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roadzen, Inc. - Ordinary Shares (NQ: RDZN )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.300 1.330 1.210 1.270 146,458 -0.03(-2.31%)
Sep 26, 2024 1.410 1.420 1.260 1.300 188,005 -0.07(-5.11%)
Sep 25, 2024 1.390 1.460 1.370 1.370 65,140 -0.04(-2.84%)
Sep 24, 2024 1.350 1.420 1.310 1.410 72,717 +0.06(+4.44%)
Sep 23, 2024 1.390 1.425 1.330 1.350 90,388 +0.02(+1.50%)
Sep 20, 2024 1.340 1.410 1.330 1.330 242,253 -0.03(-2.21%)
Sep 19, 2024 1.420 1.420 1.330 1.360 57,642 +0.00(+0.00%)
Sep 18, 2024 1.390 1.433 1.340 1.360 49,737 +0.00(+0.00%)
Sep 17, 2024 1.480 1.510 1.330 1.360 78,598 -0.11(-7.48%)
Sep 16, 2024 1.430 1.470 1.420 1.470 29,776 +0.03(+2.08%)
Sep 13, 2024 1.560 1.590 1.420 1.440 74,109 -0.07(-4.95%)
Sep 12, 2024 1.430 1.547 1.430 1.515 49,514 +0.10(+7.07%)
Sep 11, 2024 1.470 1.490 1.320 1.415 116,648 -0.06(-4.07%)
Sep 10, 2024 1.460 1.559 1.460 1.475 79,611 +0.04(+2.43%)
Sep 09, 2024 1.740 1.830 1.340 1.440 235,837 -0.33(-18.64%)
Sep 06, 2024 1.940 1.974 1.770 1.770 61,153 -0.13(-6.84%)
Sep 05, 2024 1.800 1.959 1.770 1.900 53,287 +0.08(+4.40%)
Sep 04, 2024 2.000 2.049 1.770 1.820 161,811 -0.11(-5.70%)
Sep 03, 2024 2.080 2.120 1.820 1.930 145,350 -0.19(-8.96%)
Aug 30, 2024 2.650 2.650 1.920 2.120 403,337 -0.54(-20.30%)
Aug 29, 2024 2.370 2.690 2.230 2.660 474,799 +0.29(+12.24%)
Aug 28, 2024 2.220 2.410 2.180 2.370 270,687 +0.11(+4.87%)
Aug 27, 2024 2.230 2.470 2.100 2.260 399,140 +0.04(+1.80%)
Aug 26, 2024 1.820 2.330 1.790 2.220 875,572 +0.43(+24.02%)
Aug 23, 2024 1.600 1.800 1.580 1.790 136,029 +0.16(+9.82%)
Aug 22, 2024 1.470 1.720 1.420 1.630 164,428 +0.21(+14.79%)
Aug 21, 2024 1.400 1.430 1.370 1.420 26,219 +0.01(+0.71%)
Aug 20, 2024 1.450 1.480 1.400 1.410 50,734 -0.07(-4.73%)
Aug 19, 2024 1.470 1.565 1.351 1.480 183,377 +0.09(+6.47%)
Aug 16, 2024 1.410 1.450 1.380 1.390 47,304 -0.02(-1.42%)
Aug 15, 2024 1.410 1.430 1.390 1.410 39,400 +0.01(+0.71%)
Aug 14, 2024 1.550 1.590 1.380 1.400 116,348 -0.16(-10.26%)
Aug 13, 2024 1.380 1.579 1.350 1.560 83,849 +0.19(+13.87%)
Aug 12, 2024 1.450 1.480 1.340 1.370 119,681 -0.02(-1.44%)
Aug 09, 2024 1.260 1.390 1.240 1.390 69,588 +0.13(+10.32%)
Aug 08, 2024 1.290 1.370 1.200 1.260 86,158 +0.03(+2.44%)
Aug 07, 2024 1.350 1.350 1.200 1.230 54,864 -0.12(-8.89%)
Aug 06, 2024 1.350 1.380 1.310 1.350 48,531 -0.02(-1.46%)
Aug 05, 2024 1.350 1.390 1.320 1.370 74,163 -0.09(-6.48%)
Aug 02, 2024 1.460 1.500 1.380 1.465 93,741 -0.07(-4.87%)
Aug 01, 2024 1.540 1.590 1.480 1.540 136,994 +0.00(+0.00%)
Jul 31, 2024 1.390 1.540 1.330 1.540 106,596 +0.02(+1.32%)
Jul 30, 2024 1.610 1.610 1.440 1.520 124,907 -0.05(-3.18%)
Jul 29, 2024 1.680 1.720 1.520 1.570 131,084 -0.10(-5.99%)
Jul 26, 2024 1.680 1.700 1.610 1.670 118,515 +0.01(+0.60%)
Jul 25, 2024 1.640 1.720 1.640 1.660 115,303 +0.02(+1.22%)
Jul 24, 2024 1.730 1.819 1.630 1.640 194,852 -0.10(-5.75%)
Jul 23, 2024 1.850 1.860 1.700 1.740 183,015 -0.09(-4.92%)
Jul 22, 2024 1.850 1.946 1.760 1.830 138,501 +0.01(+0.55%)
Jul 19, 2024 2.080 2.110 1.810 1.820 186,573 -0.22(-10.78%)
Jul 18, 2024 2.260 2.276 1.989 2.040 159,708 -0.23(-10.13%)
Jul 17, 2024 2.310 2.390 2.160 2.270 110,950 -0.11(-4.62%)
Jul 16, 2024 2.370 2.420 2.250 2.380 240,623 +0.04(+1.71%)
Jul 15, 2024 2.070 2.360 2.050 2.340 265,891 +0.19(+8.84%)
Jul 12, 2024 2.110 2.200 1.920 2.150 408,425 +0.01(+0.47%)
Jul 11, 2024 2.050 2.180 2.041 2.140 243,370 +0.07(+3.38%)
Jul 10, 2024 2.160 2.220 1.920 2.070 521,923 -0.11(-5.05%)
Jul 09, 2024 2.510 2.570 2.100 2.180 781,429 -0.35(-13.83%)
Jul 08, 2024 2.720 2.740 2.390 2.530 585,818 -0.26(-9.32%)
Jul 05, 2024 2.730 2.800 2.480 2.790 986,662 +0.04(+1.45%)
Jul 03, 2024 2.980 3.100 2.650 2.750 2,796,768 -0.20(-6.78%)
Jul 02, 2024 2.390 3.310 2.100 2.950 107,809,576 +1.33(+82.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.