Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roadzen, Inc. - Ordinary Shares (NQ: RDZN )

2.460 +0.410 (+20.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.040 2.500 1.740 2.460 4,269,987 +0.40(+19.42%)
Dec 19, 2024 1.560 2.380 1.560 2.060 3,293,001 +0.54(+35.53%)
Dec 18, 2024 1.450 1.690 1.400 1.520 1,547,709 +0.16(+11.76%)
Dec 17, 2024 1.200 1.490 1.200 1.360 875,049 +0.11(+8.80%)
Dec 16, 2024 1.220 1.340 1.180 1.250 2,496,635 -0.53(-29.78%)
Dec 13, 2024 1.910 2.220 1.685 1.780 627,524 +0.08(+4.71%)
Dec 12, 2024 2.360 2.380 1.700 1.700 738,460 -0.75(-30.61%)
Dec 11, 2024 2.600 2.870 2.280 2.450 1,161,409 -0.15(-5.77%)
Dec 10, 2024 1.570 2.670 1.444 2.600 3,404,008 +0.95(+57.58%)
Dec 09, 2024 1.690 1.799 1.505 1.650 571,166 +0.05(+3.12%)
Dec 06, 2024 1.380 1.930 1.250 1.600 1,439,746 +0.24(+17.65%)
Dec 05, 2024 1.280 1.520 1.205 1.360 464,204 +0.05(+3.82%)
Dec 04, 2024 1.260 1.392 1.210 1.310 205,028 +0.01(+0.77%)
Dec 03, 2024 1.310 1.480 1.250 1.300 407,601 +0.00(+0.00%)
Dec 02, 2024 1.090 1.490 1.040 1.300 424,044 +0.23(+21.50%)
Nov 29, 2024 1.040 1.070 0.9900 1.070 128,793 +0.03(+2.88%)
Nov 27, 2024 0.9940 1.070 0.9940 1.040 188,760 +0.05(+4.63%)
Nov 26, 2024 1.080 1.090 0.9508 0.9940 121,161 -0.01(-0.60%)
Nov 25, 2024 0.8900 1.060 0.8651 1.000 315,323 +0.17(+20.19%)
Nov 22, 2024 0.8418 0.8500 0.8001 0.8320 35,274 -0.01(-0.94%)
Nov 21, 2024 0.7900 0.8420 0.7704 0.8399 38,035 +0.06(+7.68%)
Nov 20, 2024 0.8500 0.8500 0.7600 0.7800 103,615 -0.02(-2.50%)
Nov 19, 2024 0.7800 0.8113 0.7700 0.8000 32,798 +0.00(+0.00%)
Nov 18, 2024 0.8000 0.8340 0.7500 0.8000 25,379 +0.00(+0.00%)
Nov 15, 2024 0.8400 0.8800 0.7741 0.8000 81,299 -0.01(-1.26%)
Nov 14, 2024 0.8289 0.8956 0.7100 0.8102 117,348 -0.03(-4.03%)
Nov 13, 2024 0.8700 0.9278 0.7921 0.8442 70,735 -0.02(-2.45%)
Nov 12, 2024 0.7700 0.8715 0.7700 0.8654 121,602 +0.06(+7.82%)
Nov 11, 2024 0.9140 0.9478 0.7900 0.8026 162,326 -0.11(-11.58%)
Nov 08, 2024 0.9600 0.9797 0.8790 0.9077 65,550 -0.07(-7.30%)
Nov 07, 2024 0.9797 1.010 0.9500 0.9792 44,541 -0.03(-3.05%)
Nov 06, 2024 0.9639 1.017 0.9301 1.010 54,401 +0.04(+3.71%)
Nov 05, 2024 0.9800 0.9968 0.9152 0.9739 81,667 -0.03(-2.61%)
Nov 04, 2024 0.9700 1.020 0.9688 1.000 66,303 +0.03(+3.09%)
Nov 01, 2024 1.050 1.050 0.9700 0.9700 24,435 -0.01(-1.02%)
Oct 31, 2024 1.020 1.030 0.9600 0.9800 45,479 -0.04(-3.92%)
Oct 30, 2024 1.000 1.050 0.9900 1.020 72,604 +0.03(+3.36%)
Oct 29, 2024 1.000 1.035 0.9600 0.9868 82,384 -0.04(-4.19%)
Oct 28, 2024 0.9000 1.060 0.9000 1.030 179,392 +0.14(+15.94%)
Oct 25, 2024 0.9029 0.9190 0.8780 0.8884 36,550 -0.01(-1.02%)
Oct 24, 2024 0.9147 0.9262 0.8650 0.8976 332,757 +0.01(+0.64%)
Oct 23, 2024 0.8539 0.9227 0.8333 0.8919 30,750 +0.02(+2.52%)
Oct 22, 2024 0.9000 0.9321 0.8401 0.8700 92,151 -0.03(-3.33%)
Oct 21, 2024 0.9300 0.9579 0.8775 0.9000 152,834 -0.00(-0.01%)
Oct 18, 2024 0.8300 0.9625 0.8201 0.9001 352,903 +0.09(+11.01%)
Oct 17, 2024 0.8900 0.8900 0.8008 0.8108 36,122 -0.04(-4.50%)
Oct 16, 2024 0.8400 0.8500 0.8000 0.8490 45,596 +0.03(+3.12%)
Oct 15, 2024 0.8700 0.8995 0.8122 0.8233 83,633 -0.08(-8.52%)
Oct 14, 2024 0.8642 0.9150 0.8630 0.9000 38,406 +0.00(+0.00%)
Oct 11, 2024 0.9027 0.9394 0.8976 0.9000 25,760 +0.02(+1.75%)
Oct 10, 2024 0.9000 0.9400 0.8501 0.8845 25,065 -0.02(-1.72%)
Oct 09, 2024 0.9300 0.9400 0.8807 0.9000 39,994 +0.00(+0.00%)
Oct 08, 2024 0.9000 1.010 0.8900 0.9000 109,418 +0.00(+0.00%)
Oct 07, 2024 0.9450 0.9843 0.8766 0.9000 59,553 -0.04(-4.66%)
Oct 04, 2024 0.9900 1.034 0.9200 0.9440 79,101 -0.04(-4.38%)
Oct 03, 2024 1.040 1.071 0.9792 0.9872 79,902 -0.07(-6.87%)
Oct 02, 2024 1.010 1.070 0.9060 1.060 188,018 +0.05(+4.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.