ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.780 -0.060 (-3.26%)
Streaming Delayed Price Updated: 3:14 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.640 1.850 1.640 1.840 308,079 +0.19(+11.52%)
Jan 29, 2026 1.750 1.778 1.640 1.650 189,545 -0.10(-5.44%)
Jan 28, 2026 1.740 1.790 1.702 1.745 109,322 +0.02(+0.87%)
Jan 27, 2026 1.820 1.850 1.650 1.730 133,493 -0.08(-4.42%)
Jan 26, 2026 1.880 1.938 1.690 1.810 355,275 -0.07(-3.72%)
Jan 23, 2026 1.840 1.930 1.840 1.880 91,903 +0.03(+1.62%)
Jan 22, 2026 1.850 1.950 1.830 1.850 109,109 +0.00(+0.00%)
Jan 21, 2026 1.850 1.950 1.820 1.850 155,500 +0.01(+0.54%)
Jan 20, 2026 1.870 1.950 1.832 1.840 187,237 -0.03(-1.60%)
Jan 16, 2026 1.820 1.960 1.820 1.870 152,297 +0.06(+3.31%)
Jan 15, 2026 1.850 1.890 1.770 1.810 178,247 -0.03(-1.63%)
Jan 14, 2026 1.940 1.948 1.760 1.840 319,759 -0.12(-6.12%)
Jan 13, 2026 2.080 2.170 1.850 1.960 405,325 -0.11(-5.31%)
Jan 12, 2026 2.200 2.255 2.063 2.070 191,263 -0.12(-5.48%)
Jan 09, 2026 2.250 2.300 2.130 2.190 328,568 -0.06(-2.67%)
Jan 08, 2026 2.290 2.380 2.220 2.250 169,449 -0.04(-1.75%)
Jan 07, 2026 2.340 2.400 2.240 2.290 111,113 -0.06(-2.55%)
Jan 06, 2026 2.400 2.400 2.130 2.350 253,652 -0.03(-1.26%)
Jan 05, 2026 2.420 2.420 2.210 2.380 285,599 +0.01(+0.42%)
Jan 02, 2026 2.400 2.470 2.275 2.370 150,077 -0.04(-1.66%)
Dec 31, 2025 2.330 2.560 2.227 2.410 385,363 +0.09(+3.88%)
Dec 30, 2025 2.010 2.389 1.990 2.320 550,216 +0.31(+15.42%)
Dec 29, 2025 2.030 2.050 1.890 2.010 163,272 -0.04(-1.95%)
Dec 26, 2025 2.050 2.080 1.980 2.050 109,234 +0.00(+0.00%)
Dec 24, 2025 2.140 2.140 1.980 2.050 139,812 -0.09(-4.21%)
Dec 23, 2025 1.900 2.190 1.850 2.140 666,725 +0.23(+12.04%)
Dec 22, 2025 1.670 1.920 1.670 1.910 650,806 +0.24(+14.37%)
Dec 19, 2025 1.680 1.700 1.620 1.670 38,248 -0.01(-0.60%)
Dec 18, 2025 1.690 1.700 1.635 1.680 90,966 +0.03(+1.82%)
Dec 17, 2025 1.700 1.710 1.630 1.650 59,676 -0.05(-2.94%)
Dec 16, 2025 1.690 1.700 1.660 1.700 97,249 +0.02(+1.19%)
Dec 15, 2025 1.730 1.730 1.680 1.680 119,624 -0.03(-1.75%)
Dec 12, 2025 1.660 1.730 1.627 1.710 218,749 +0.07(+4.27%)
Dec 11, 2025 1.640 1.660 1.580 1.640 58,857 -0.04(-2.38%)
Dec 10, 2025 1.660 1.695 1.630 1.680 69,196 +0.02(+1.20%)
Dec 09, 2025 1.640 1.695 1.620 1.660 59,941 -0.01(-0.60%)
Dec 08, 2025 1.640 1.670 1.600 1.670 79,396 +0.02(+1.21%)
Dec 05, 2025 1.710 1.710 1.510 1.650 203,110 -0.03(-1.79%)
Dec 04, 2025 1.670 1.720 1.630 1.680 119,889 +0.00(+0.00%)
Dec 03, 2025 1.660 1.680 1.610 1.680 62,245 +0.03(+1.82%)
Dec 02, 2025 1.610 1.723 1.610 1.650 124,769 +0.01(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.