Roadzen Inc. (RDZN)
NASDAQ: RDZN
· Real-Time Price · USD
1.00
-0.05 (-4.76%)
At close: Aug 15, 2025, 3:59 PM
1.00
-0.50%
After-hours: Aug 15, 2025, 04:10 PM EDT
RDZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.17 | 1.20 | 1.03 | 1.05 | 1.05 | -9.48% | 1,010,388 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 328,800 |
| Aug 12, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 226,724 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 223,216 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 132,100 |
| Aug 7, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 278,000 |
| Aug 6, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 164,412 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 5.41% | 247,603 |
| Aug 4, 2025 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 314,600 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.11 | 1.12 | 1.12 | -11.11% | 391,000 |
| Jul 31, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 256,851 |
| Jul 30, 2025 | 1.22 | 1.30 | 1.19 | 1.28 | 1.28 | 8.47% | 413,100 |
| Jul 29, 2025 | 1.24 | 1.29 | 1.14 | 1.18 | 1.18 | -8.53% | 328,946 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.19 | 1.29 | 1.29 | -15.69% | 1,424,300 |
| Jul 25, 2025 | 1.27 | 1.55 | 1.20 | 1.53 | 1.53 | 23.39% | 1,705,101 |
| Jul 24, 2025 | 1.06 | 1.29 | 1.06 | 1.24 | 1.24 | 19.23% | 1,233,348 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 357,700 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 0.00% | 148,109 |
| Jul 21, 2025 | 1.08 | 1.14 | 1.05 | 1.07 | 1.07 | 0.00% | 355,883 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 180,253 |