Roadzen Inc. (RDZN) Historical Stock Data
1.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDZN is up 0.43% a day on average. There have been 18 days where Roadzen Inc. closed green and 12 days where RDZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.68 | 1.73 | 119.62K |
| 2025-12-12 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.63 | 1.73 | 217.70K |
| 2025-12-11 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.58 | 1.66 | 58.94K |
| 2025-12-10 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.63 | 1.70 | 70.20K |
| 2025-12-09 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.62 | 1.70 | 59.94K |
| 2025-12-08 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.60 | 1.67 | 79.40K |
| 2025-12-05 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.51 | 1.71 | 203.11K |
| 2025-12-04 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.63 | 1.72 | 120.24K |
| 2025-12-03 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.61 | 1.68 | 62.44K |
| 2025-12-02 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.72 | 124.77K |
| 2025-12-01 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.71 | 89.48K |
| 2025-11-28 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.67 | 1.75 | 75.17K |
| 2025-11-26 | 1.66 | 1.72 | ↑$0.06 (3.61%) | 1.64 | 1.75 | 191.44K |
| 2025-11-25 | 1.55 | 1.69 | ↑$0.14 (9.03%) | 1.25 | 1.74 | 448.59K |
| 2025-11-24 | 1.46 | 1.53 | ↑$0.07 (4.79%) | 1.42 | 1.59 | 633.16K |
| 2025-11-21 | 1.30 | 1.49 | ↑$0.19 (14.62%) | 1.30 | 1.50 | 242.93K |
| 2025-11-20 | 1.37 | 1.31 | ↓$0.06 (-4.38%) | 1.31 | 1.43 | 128.47K |
| 2025-11-19 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.34 | 1.44 | 104.09K |
| 2025-11-18 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.31 | 1.40 | 78.39K |
| 2025-11-17 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.30 | 1.42 | 136.90K |
| 2025-11-14 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.37 | 1.50 | 257.73K |
| 2025-11-13 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.32 | 1.44 | 77.21K |
| 2025-11-12 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.39 | 1.57 | 188.57K |
| 2025-11-11 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.43 | 1.54 | 122.01K |
| 2025-11-10 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.37 | 1.59 | 519.31K |
| 2025-11-07 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.27 | 1.52 | 726.69K |
| 2025-11-06 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.41 | 1.57 | 183.17K |
| 2025-11-05 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.45 | 1.60 | 273.66K |
| 2025-11-04 | 1.44 | 1.53 | ↑$0.09 (6.25%) | 1.44 | 1.57 | 405.14K |
| 2025-11-03 | 1.71 | 1.51 | ↓$0.20 (-11.70%) | 1.46 | 1.74 | 770.87K |
Create an account or log in to view more rows.
$RDZN LFFGG
$RDZN im in.
$RDZN never selling
$RDZN is the dump over
$RDZN Buy the dip
$RDZN hold and buy… go green go!!!
$RDZN the greatest stock of all time
will not bow to the shorts
oh yeah
$RDZN Let’s get it
$RDZN Tomorrow
$RDZN used to this fuckery!! Not leaving no chance !