Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Roadzen, Inc. (RDZN)

Compare
1.1600
-0.1000
(-7.94%)
At close: April 3 at 4:00:00 PM EDT
1.1600
0.00
(0.00%)
After hours: April 3 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.15001.21001.14001.16001.1600489,700
Apr 2, 20251.21001.38001.13001.26001.2600304,300
Apr 1, 20251.03001.18001.03001.18001.180094,600
Mar 31, 20251.03001.12000.99101.04001.0400215,800
Mar 28, 20251.05001.08000.96000.96500.9650104,800
Mar 27, 20251.02001.11001.00001.05001.0500151,700
Mar 26, 20251.05001.07000.97401.00001.000070,700
Mar 25, 20251.14001.14001.03001.07001.070091,200
Mar 24, 20251.17001.17001.07001.13001.1300115,800
Mar 21, 20251.11001.15001.07001.14001.1400411,900
Mar 20, 20251.13001.19001.07001.12001.1200129,100
Mar 19, 20251.12001.20001.07001.13001.1300166,100
Mar 18, 20251.05001.20500.97001.14001.1400334,300
Mar 17, 20250.99001.12000.96301.07001.0700201,100
Mar 14, 20250.95700.99500.92100.96300.9630150,900
Mar 13, 20251.05001.05000.93000.93000.9300147,000
Mar 12, 20251.09001.10001.00501.04001.0400107,100
Mar 11, 20250.98001.10500.98001.06001.0600149,700
Mar 10, 20251.04001.04500.97000.97000.9700112,600
Mar 7, 20251.04001.07701.00001.02001.0200127,300
Mar 6, 20251.13001.16001.01001.04001.0400124,800
Mar 5, 20251.12001.20001.12001.14001.140079,300
Mar 4, 20251.14001.21001.00001.14501.1450171,000
Mar 3, 20251.23001.26501.09001.20001.2000196,200
Feb 28, 20250.98001.24000.97601.22501.2250271,400
Feb 27, 20251.08001.10500.95300.96600.9660206,400
Feb 26, 20251.06001.13001.06001.06001.0600114,900
Feb 25, 20251.10001.16001.06001.08001.0800163,600
Feb 24, 20251.16001.20001.07001.09001.0900135,800
Feb 21, 20251.15001.19001.08001.09001.0900180,500
Feb 20, 20251.18001.25001.06501.12001.1200355,800
Feb 19, 20251.26001.26001.16001.17001.1700145,800
Feb 18, 20251.40001.43401.12501.16001.1600240,000
Feb 14, 20251.55001.57001.33001.38001.3800174,300
Feb 13, 20251.30001.50001.26001.49001.4900246,500
Feb 12, 20251.29001.38001.25101.29001.2900317,800
Feb 11, 20251.20001.30001.19101.29001.2900236,600
Feb 10, 20251.25001.25001.12501.19001.1900245,600
Feb 7, 20251.24001.29001.22301.25001.250079,300
Feb 6, 20251.33001.33001.17001.20501.2050225,400
Feb 5, 20251.46001.49001.30001.33001.3300252,000
Feb 4, 20251.37001.55001.32301.46501.4650222,900
Feb 3, 20251.40001.45301.28001.32001.3200123,700
Jan 31, 20251.48001.58001.44001.44001.4400158,400
Jan 30, 20251.51001.55001.45001.47001.4700128,900
Jan 29, 20251.57001.58001.42001.48501.4850162,200
Jan 28, 20251.48001.68001.45001.60001.6000507,800
Jan 27, 20251.58001.62501.46001.53501.5350234,800
Jan 24, 20251.75001.80001.65001.65501.6550105,500
Jan 23, 20251.93002.03001.75001.77001.7700222,900
Jan 22, 20251.73002.06001.69501.96001.9600494,200
Jan 21, 20251.53001.73001.41601.72001.7200346,400
Jan 17, 20251.59001.59001.41001.52001.5200196,100
Jan 16, 20251.55001.62001.47501.57001.5700169,900
Jan 15, 20251.57001.57001.48001.57001.5700169,400
Jan 14, 20251.44001.56401.32001.49001.4900235,300
Jan 13, 20251.72001.76001.41001.45001.4500342,300
Jan 10, 20251.82001.86001.63501.71001.7100274,100
Jan 8, 20251.95002.05001.78401.86001.8600413,700
Jan 7, 20252.34002.53001.97502.02002.0200491,800
Jan 6, 20252.50002.55002.20002.28002.2800653,200
Jan 3, 20252.60002.99002.46002.49002.49001,638,000
Jan 2, 20252.22002.56502.11002.49002.4900530,900
Dec 31, 20242.18002.31001.97002.18002.1800221,400
Dec 30, 20242.10002.26001.82002.20002.2000375,700
Dec 27, 20242.40002.60001.94002.14002.1400548,300
Dec 26, 20242.53002.53002.29002.49002.4900484,800
Dec 24, 20242.45002.61802.32002.54002.5400269,100
Dec 23, 20242.52002.64002.10002.46002.4600809,100
Dec 20, 20242.04002.50001.74002.46002.46004,270,000
Dec 19, 20241.56002.38001.56002.05002.05003,368,100
Dec 18, 20241.45001.69001.40001.52001.52001,552,400
Dec 17, 20241.20001.49001.20001.36001.3600898,300
Dec 16, 20241.22001.34001.18001.25001.25002,497,500
Dec 13, 20241.91002.22001.68501.78001.7800627,500
Dec 12, 20242.36002.38001.70001.70001.7000740,900
Dec 11, 20242.60002.87002.28002.45002.45001,165,200
Dec 10, 20241.57002.67001.44402.60002.60003,422,100
Dec 9, 20241.69001.79901.50501.65001.6500572,500
Dec 6, 20241.38001.93001.25001.60001.60001,439,700
Dec 5, 20241.28001.52001.20501.36001.3600464,200
Dec 4, 20241.26001.39201.21001.31001.3100205,000
Dec 3, 20241.31001.48001.25001.30001.3000408,700
Dec 2, 20241.09001.49001.04001.30001.3000426,500
Nov 29, 20241.04001.07000.99001.07001.0700128,800
Nov 27, 20240.99401.07000.99401.04001.0400188,800
Nov 26, 20241.08001.09000.95100.99400.9940121,200
Nov 25, 20240.89001.06000.86501.00001.0000315,300
Nov 22, 20240.84200.85000.80000.83200.832035,300
Nov 21, 20240.79000.84200.77000.84000.840038,000
Nov 20, 20240.85000.85000.76000.78000.7800105,900
Nov 19, 20240.77700.81100.77000.80000.800032,800
Nov 18, 20240.80000.83400.75000.80000.800025,300
Nov 15, 20240.84000.88000.77400.80000.800081,200
Nov 14, 20240.82900.89600.71000.81000.8100117,300
Nov 13, 20240.87000.92800.79200.84400.844070,700
Nov 12, 20240.77000.87200.77000.86500.8650121,600
Nov 11, 20240.91400.94800.79000.80300.8030162,300
Nov 8, 20240.96000.98000.87900.90800.908065,600
Nov 7, 20240.98001.01000.95000.97900.979044,500
Nov 6, 20240.96401.01700.93001.01001.010054,400
Nov 5, 20240.98000.99700.91500.97400.974081,700
Nov 4, 20240.97001.02000.96901.00001.000066,300
Nov 1, 20241.05001.05000.97000.97000.970024,400
Oct 31, 20241.02001.03000.96000.98000.980045,500
Oct 30, 20241.00001.05000.99001.02001.020072,600
Oct 29, 20241.00001.03500.96000.98700.987082,400
Oct 28, 20240.90001.06000.90001.03001.0300179,100
Oct 25, 20240.90300.91900.87800.88800.888036,600
Oct 24, 20240.91500.92600.86500.89800.8980332,800
Oct 23, 20240.85400.92300.83300.89200.892030,800
Oct 22, 20240.90000.93200.84000.87000.870092,200
Oct 21, 20240.93000.95800.87800.90000.9000152,800
Oct 18, 20240.83000.96300.82000.90000.9000352,900
Oct 17, 20240.89000.89000.80100.81100.811036,100
Oct 16, 20240.84300.85000.80000.84900.849045,600
Oct 15, 20240.87400.90000.81200.82300.823083,500
Oct 14, 20240.86400.91500.86300.90000.900038,400
Oct 11, 20240.90300.93900.89800.90000.900025,800
Oct 10, 20240.89500.94000.85000.88500.885025,400
Oct 9, 20240.93000.94000.88100.90000.900040,000
Oct 8, 20240.90001.01000.89000.90000.9000109,400
Oct 7, 20240.94500.98400.87700.90000.900059,600
Oct 4, 20240.99001.03400.92000.94400.944079,100
Oct 3, 20241.04001.07100.97900.98700.987079,900
Oct 2, 20241.01001.07000.90601.06001.0600188,000
Oct 1, 20241.18001.20001.00001.01001.0100208,300
Sep 30, 20241.25001.31001.14001.19001.190077,200
Sep 27, 20241.30001.33001.21001.27001.2700146,500
Sep 26, 20241.41001.42001.26001.30001.3000188,000
Sep 25, 20241.39001.46001.37001.37001.370070,200
Sep 24, 20241.35001.42001.31001.41001.410072,700
Sep 23, 20241.39001.42501.33001.35001.350090,800
Sep 20, 20241.34001.41001.33001.33001.3300242,300
Sep 19, 20241.42001.42001.33001.36001.360057,600
Sep 18, 20241.39001.43301.34001.36001.360049,700
Sep 17, 20241.48001.51001.33001.36001.360078,800
Sep 16, 20241.43001.47001.42001.47001.470029,800
Sep 13, 20241.56001.59001.42001.44001.440074,100
Sep 12, 20241.43001.54701.43001.51501.515049,500
Sep 11, 20241.47001.49001.32001.41501.4150116,600
Sep 10, 20241.46001.55901.46001.47501.475079,600
Sep 9, 20241.74001.83001.34001.44001.4400236,100
Sep 6, 20241.94001.97401.77001.77001.770061,200
Sep 5, 20241.80001.95901.77001.90001.900053,300
Sep 4, 20242.00002.04901.77001.82001.8200161,800
Sep 3, 20242.08002.12001.82001.93001.9300145,400
Aug 30, 20242.65002.65001.92002.12002.1200403,300
Aug 29, 20242.37002.69002.23002.66002.6600477,500
Aug 28, 20242.22002.41002.18002.37002.3700270,700
Aug 27, 20242.23002.47002.10002.26002.2600399,100
Aug 26, 20241.82002.33001.79002.22002.2200875,900
Aug 23, 20241.60001.80001.58001.79001.7900136,000
Aug 22, 20241.47001.72001.42001.63001.6300164,400
Aug 21, 20241.40001.43001.37001.42001.420028,600
Aug 20, 20241.45001.48001.40001.41001.410050,700
Aug 19, 20241.47001.56501.35101.48001.4800183,200
Aug 16, 20241.41001.45001.38001.39001.390047,300
Aug 15, 20241.41001.43001.39001.41001.410039,400
Aug 14, 20241.55001.59001.38001.40001.4000116,300
Aug 13, 20241.38001.57901.35001.56001.560083,900
Aug 12, 20241.45001.48001.34001.37001.3700119,700
Aug 9, 20241.26001.39001.24001.39001.390069,600
Aug 8, 20241.29001.37001.20001.26001.260086,100
Aug 7, 20241.35001.35001.20001.23001.230054,800
Aug 6, 20241.35001.38001.31001.35001.350048,500
Aug 5, 20241.35001.39001.32001.37001.370074,200
Aug 2, 20241.46001.50001.38001.46501.465093,500
Aug 1, 20241.54001.59001.48001.54001.5400137,000
Jul 31, 20241.39001.54001.33001.54001.5400106,600
Jul 30, 20241.61001.61001.44001.52001.5200124,900
Jul 29, 20241.68001.72001.52001.57001.5700131,000
Jul 26, 20241.68001.70001.61001.67001.6700118,500
Jul 25, 20241.64001.72001.64001.66001.6600115,200
Jul 24, 20241.73001.81901.63001.64001.6400194,800
Jul 23, 20241.85001.86001.70001.74001.7400182,900
Jul 22, 20241.85001.94601.76001.83001.8300138,500
Jul 19, 20242.08002.11001.81001.82001.8200186,600
Jul 18, 20242.26002.27601.98902.04002.0400162,100
Jul 17, 20242.31002.39002.16002.27002.2700110,900
Jul 16, 20242.37002.42002.25002.38002.3800240,600
Jul 15, 20242.07002.36002.05002.34002.3400266,000
Jul 12, 20242.11002.20001.92002.15002.1500408,400
Jul 11, 20242.05002.18002.04102.14002.1400243,700
Jul 10, 20242.16002.22001.92002.07002.0700540,900
Jul 9, 20242.51002.57002.10002.18002.1800780,800
Jul 8, 20242.72002.74002.39002.53002.5300585,900
Jul 5, 20242.73002.80002.48002.79002.7900986,700
Jul 3, 20242.98003.10002.65002.75002.75002,796,800
Jul 2, 20242.39003.28002.10002.95002.9500108,003,900
Jul 1, 20242.13002.13001.55001.62001.62003,364,400
Jun 28, 20242.05002.37001.97002.22002.22001,840,200
Jun 27, 20242.05002.40401.93002.00002.0000230,600
Jun 26, 20241.88002.23001.73002.11002.1100275,800
Jun 25, 20242.07002.23001.92002.01002.0100386,700
Jun 24, 20241.77002.34001.77002.00002.00005,809,300
Jun 21, 20242.46502.46501.55001.55001.550060,200
Jun 20, 20242.34002.53502.07002.20002.200027,000
Jun 18, 20242.23002.42002.23002.32002.320024,000
Jun 17, 20242.57502.58502.32002.32002.32008,300
Jun 14, 20242.42002.80002.27002.43002.430057,900
Jun 13, 20242.60002.61502.40002.48002.480029,100
Jun 12, 20242.62002.75002.42002.64002.640027,600
Jun 11, 20242.68002.79502.45002.50002.500029,100
Jun 10, 20242.84002.94002.47002.56002.560018,400
Jun 7, 20242.85002.95002.84002.84002.84008,600
Jun 6, 20242.96002.96002.85002.85002.850013,800
Jun 5, 20242.99103.00002.85002.85002.850012,000
Jun 4, 20243.01003.02002.85002.96002.96004,200
Jun 3, 20243.00003.06602.85002.92002.920017,100
May 31, 20243.14003.14002.93003.00003.000029,500
May 30, 20242.97403.21002.92003.00003.000020,800
May 29, 20243.21003.36502.85003.00003.000068,200
May 28, 20243.85003.85003.15003.16003.160057,200
May 24, 20243.74004.00003.43003.74003.740056,900
May 23, 20243.81004.00003.57003.85003.850044,800
May 22, 20243.19003.98003.15003.93003.930060,300
May 21, 20243.20003.32203.04003.28003.280038,900
May 20, 20243.20003.39003.05003.31503.315073,300
May 17, 20243.20003.54003.10003.42003.420069,800
May 16, 20243.28003.28003.12003.20003.200045,400
May 15, 20243.19003.32003.19003.30003.300059,700
May 14, 20243.32003.51003.17003.30003.300046,100
May 13, 20243.20003.65103.15003.53003.530060,900
May 10, 20243.60003.78003.11003.22003.220044,300
May 9, 20243.50603.80003.50603.70003.700025,100
May 8, 20243.96003.99003.68503.86003.860019,800
May 7, 20244.05504.11003.84003.84003.840031,800
May 6, 20244.43004.43004.01004.01004.010029,600
May 3, 20244.47004.50004.30004.49004.49007,400
May 2, 20244.49004.50004.24004.46004.460018,300
May 1, 20244.31004.31004.24004.24004.24001,900
Apr 30, 20244.99004.99004.16004.16004.160033,700
Apr 29, 20244.91004.95004.55004.95004.950017,700
Apr 26, 20244.99005.00004.81004.84004.840023,800
Apr 25, 20245.08005.41004.97005.17005.170028,500
Apr 24, 20244.76005.06004.76005.00005.000028,300
Apr 23, 20244.99005.49004.95505.00005.000034,200
Apr 22, 20244.97005.05004.75004.96004.960059,400
Apr 19, 20245.00005.00004.83004.90004.900010,600
Apr 18, 20245.35005.40005.00005.12005.120022,200
Apr 17, 20245.50005.60005.39005.50005.500015,300
Apr 16, 20245.58005.58005.47005.50005.50006,500
Apr 15, 20245.86005.86005.44005.50005.500026,300
Apr 12, 20245.85005.86005.85005.86005.86002,200
Apr 11, 20245.74006.00005.55005.86005.860015,700
Apr 10, 20246.46006.46005.97006.00006.000045,700
Apr 9, 20246.36906.51006.17006.48006.480017,800
Apr 8, 20246.65006.65005.70006.50006.50002,000
Apr 5, 20246.47006.67006.05506.67006.67004,500
Apr 4, 20245.48006.38005.48006.27006.27005,100

Related Tickers

KLTR Kaltura, Inc.
1.7700
-8.29%
 
STEC Santech Holdings Limited
1.3100
0.00%
 
BNZIW Banzai International, Inc.
0.0203
-18.80%
 
TROO TROOPS, Inc.
0.7078
-13.89%
 
MTC MMTec, Inc.
0.8500
-10.11%
 
LGCL Lucas GC Limited
0.4900
+4.48%
 
NVNI Nvni Group Limited
0.2253
+9.48%
 
RCT RedCloud Holdings plc Ordinary Shares
1.5800
-2.17%
 
SOPA Society Pass Incorporated
0.8179
-0.13%
 
VS Versus Systems Inc.
2.0400
-0.49%