Roadzen Inc. (RDZN)
NASDAQ: RDZN
· Real-Time Price · USD
0.86
-0.05 (-5.24%)
At close: Sep 25, 2025, 3:58 PM
0.85
-1.25%
After-hours: Sep 25, 2025, 07:58 PM EDT
RDZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -1.09% | 470,911 |
| Sep 23, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 444,300 |
| Sep 22, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.17% | 464,500 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.15% | 393,100 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 155,644 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 221,900 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 164,101 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 184,421 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 121,836 |
| Sep 11, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | 0.00% | 130,118 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 156,110 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 5.32% | 129,100 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 151,219 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 104,975 |
| Sep 4, 2025 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 0.00% | 105,700 |
| Sep 3, 2025 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | -1.04% | 262,800 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.04% | 187,700 |
| Aug 29, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | 0.00% | 204,732 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 121,430 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 179,118 |