Roadzen Inc. (RDZN)
NASDAQ: RDZN
· Real-Time Price · USD
0.98
0.03 (3.16%)
At close: Sep 05, 2025, 3:19 PM
RDZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 0.00% | 104,419 |
| 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 |
| Aug 26, 2025 | 1.02 | 1.06 | 0.98 | 1.00 | 1.00 | -0.99% | 142,025 |
| Aug 25, 2025 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 193,300 |
| Aug 22, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 240,406 |
| Aug 21, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 256,921 |
| Aug 20, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.00% | 165,866 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -7.96% | 339,600 |
| Aug 18, 2025 | 1.01 | 1.17 | 1.00 | 1.13 | 1.13 | 13.00% | 694,553 |
| Aug 15, 2025 | 1.06 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 449,234 |
| Aug 14, 2025 | 1.17 | 1.20 | 1.03 | 1.05 | 1.05 | -9.48% | 1,014,117 |
| 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 |