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)

0.9547 -0.0053 (-0.55%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 0.9900 1.020 0.9470 0.9577 165,741 +0.00(+0.51%)
Jul 14, 2025 1.010 1.010 0.9400 0.9528 538,797 -0.05(-4.72%)
Jul 11, 2025 1.030 1.060 1.000 1.000 155,829 -0.04(-3.85%)
Jul 10, 2025 1.030 1.060 1.010 1.040 117,762 +0.00(+0.00%)
Jul 09, 2025 1.050 1.070 1.021 1.040 314,280 -0.01(-0.95%)
Jul 08, 2025 1.000 1.050 0.9860 1.050 317,242 +0.04(+3.96%)
Jul 07, 2025 1.050 1.050 0.9840 1.010 294,155 -0.04(-3.81%)
Jul 03, 2025 1.060 1.090 1.040 1.050 240,092 +0.01(+0.96%)
Jul 02, 2025 1.010 1.079 0.9874 1.040 843,407 +0.05(+5.43%)
Jul 01, 2025 0.9500 1.035 0.9500 0.9864 482,943 +0.01(+0.65%)
Jun 30, 2025 1.090 1.100 0.9800 0.9800 1,947,615 -0.11(-10.09%)
Jun 27, 2025 1.100 1.220 1.060 1.090 5,095,044 +0.03(+2.83%)
Jun 26, 2025 1.070 1.140 1.020 1.060 535,458 +0.04(+3.92%)
Jun 25, 2025 1.030 1.070 1.000 1.020 360,913 -0.02(-1.92%)
Jun 24, 2025 1.040 1.115 1.010 1.040 465,577 +0.02(+1.96%)
Jun 23, 2025 0.9700 1.050 0.9200 1.020 358,369 +0.04(+4.16%)
Jun 20, 2025 1.060 1.080 0.9700 0.9793 448,839 -0.08(-7.61%)
Jun 18, 2025 1.050 1.080 1.010 1.060 159,015 +0.01(+0.95%)
Jun 17, 2025 1.200 1.200 1.050 1.050 316,752 -0.14(-11.76%)
Jun 16, 2025 0.9900 1.190 0.9655 1.190 496,341 +0.17(+16.67%)
Jun 13, 2025 0.9200 1.070 0.8900 1.020 465,722 +0.10(+10.75%)
Jun 12, 2025 0.9200 0.9481 0.8933 0.9210 135,638 -0.02(-1.91%)
Jun 11, 2025 1.000 1.025 0.9104 0.9389 220,109 -0.02(-2.20%)
Jun 10, 2025 1.010 1.022 0.9400 0.9600 322,412 -0.06(-5.88%)
Jun 09, 2025 1.040 1.060 1.010 1.020 123,590 -0.02(-1.92%)
Jun 06, 2025 1.030 1.050 0.9846 1.040 250,015 +0.06(+5.63%)
Jun 05, 2025 1.030 1.134 0.9600 0.9846 478,414 -0.06(-5.33%)
Jun 04, 2025 1.090 1.110 1.000 1.040 260,336 -0.07(-6.31%)
Jun 03, 2025 1.140 1.200 1.095 1.110 361,894 -0.04(-3.48%)
Jun 02, 2025 0.9700 1.180 0.9305 1.150 455,998 +0.17(+16.91%)
May 30, 2025 0.9700 1.040 0.9301 0.9837 133,207 +0.00(+0.07%)
May 29, 2025 1.050 1.065 0.9384 0.9830 155,396 -0.04(-3.63%)
May 28, 2025 1.070 1.180 1.010 1.020 436,403 +0.01(+0.99%)
May 27, 2025 0.9400 1.050 0.8763 1.010 415,635 +0.08(+8.16%)
May 23, 2025 0.9600 0.9799 0.8720 0.9338 170,707 -0.00(-0.36%)
May 22, 2025 0.8804 0.9806 0.8801 0.9372 294,190 +0.07(+7.71%)
May 21, 2025 1.110 1.111 0.8304 0.8701 676,256 -0.22(-20.17%)
May 20, 2025 1.270 1.320 1.070 1.090 379,730 -0.18(-14.17%)
May 19, 2025 1.120 1.325 1.050 1.270 593,890 +0.14(+12.39%)
May 16, 2025 0.9400 1.170 0.9118 1.130 813,755 +0.18(+18.76%)
May 15, 2025 0.8410 1.030 0.8141 0.9515 376,914 +0.09(+10.20%)
May 14, 2025 0.8500 0.8900 0.8050 0.8634 185,706 +0.05(+6.70%)
May 13, 2025 0.7957 0.8300 0.7623 0.8092 156,364 +0.03(+3.85%)
May 12, 2025 0.8500 0.8500 0.7712 0.7792 245,140 -0.01(-1.49%)
May 09, 2025 0.7764 0.8594 0.7550 0.7910 217,695 +0.02(+3.06%)
May 08, 2025 0.7162 0.7900 0.6902 0.7675 189,380 +0.07(+10.62%)
May 07, 2025 0.7800 0.8000 0.6800 0.6938 254,655 -0.07(-9.31%)
May 06, 2025 0.7800 0.8077 0.7600 0.7650 196,499 -0.01(-1.52%)
May 05, 2025 0.8900 0.9053 0.7500 0.7768 418,769 -0.10(-11.69%)
May 02, 2025 0.9347 0.9500 0.8795 0.8796 120,015 -0.05(-5.74%)
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 following
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.