Roadzen Inc. (RDZN) Historical Stock Data

0.93 ↓0.00 (-0.36%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RDZN is down -1.79% a day on average. There have been 14 days where Roadzen Inc. closed green and 16 days where RDZN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-23	0.96	0.93	↓$0.02 (-2.59%)	0.87	0.98	170.71K
2025-05-22	0.88	0.94	↑$0.06 (6.45%)	0.88	0.98	294.19K
2025-05-21	1.11	0.87	↓$0.24 (-21.61%)	0.83	1.11	676.39K
2025-05-20	1.27	1.09	↓$0.18 (-14.17%)	1.07	1.32	380.66K
2025-05-19	1.12	1.27	↑$0.15 (13.39%)	1.05	1.33	594.14K
2025-05-16	0.94	1.13	↑$0.19 (20.21%)	0.91	1.17	813.74K
2025-05-15	0.84	0.95	↑$0.11 (13.14%)	0.81	1.03	376.91K
2025-05-14	0.85	0.86	↑$0.01 (1.58%)	0.81	0.89	185.71K
2025-05-13	0.80	0.81	↑$0.01 (1.70%)	0.76	0.83	156.36K
2025-05-12	0.85	0.78	↓$0.07 (-8.33%)	0.77	0.85	245.44K
2025-05-09	0.78	0.79	↑$0.01 (1.88%)	0.76	0.86	216.99K
2025-05-08	0.72	0.77	↑$0.05 (7.16%)	0.69	0.79	189.38K
2025-05-07	0.78	0.69	↓$0.09 (-11.05%)	0.68	0.80	254.76K
2025-05-06	0.78	0.77	↓$0.02 (-1.92%)	0.76	0.81	196.50K
2025-05-05	0.89	0.78	↓$0.11 (-12.72%)	0.75	0.91	419.29K
2025-05-02	0.93	0.88	↓$0.06 (-5.89%)	0.88	0.95	120.02K
2025-05-01	0.98	0.93	↓$0.05 (-4.78%)	0.88	0.98	195.39K
2025-04-30	0.90	0.97	↑$0.07 (7.72%)	0.81	1.01	367.82K
2025-04-29	0.88	0.87	↓$0.01 (-1.61%)	0.82	0.91	188.26K
2025-04-28	0.97	0.83	↓$0.14 (-14.49%)	0.80	0.97	250.47K
2025-04-25	0.87	0.91	↑$0.04 (5.09%)	0.82	0.94	313.21K
2025-04-24	0.88	0.88	↑$0.00 (0.47%)	0.79	0.95	294.71K
2025-04-23	0.86	0.87	↑$0.01 (0.86%)	0.83	0.92	244.25K
2025-04-22	0.95	0.85	↓$0.10 (-10.21%)	0.85	1.00	360.26K
2025-04-21	1.04	0.98	↓$0.06 (-6.04%)	0.96	1.07	205.75K
2025-04-17	1.00	1.07	↑$0.07 (7.00%)	1.00	1.14	166.25K
2025-04-16	1.10	0.99	↓$0.11 (-9.80%)	0.99	1.10	268.33K
2025-04-15	1.24	1.11	↓$0.14 (-10.89%)	1.10	1.24	167.65K
2025-04-14	1.39	1.17	↓$0.23 (-16.19%)	1.16	1.39	225.88K
2025-04-11	1.17	1.31	↑$0.14 (11.97%)	1.17	1.32	213.69K