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

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

1.790 +0.160 (+9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.600 1.800 1.580 1.790 136,029 +0.16(+9.82%)
Aug 22, 2024 1.470 1.720 1.420 1.630 164,428 +0.21(+14.79%)
Aug 21, 2024 1.400 1.430 1.370 1.420 26,219 +0.01(+0.71%)
Aug 20, 2024 1.450 1.480 1.400 1.410 50,734 -0.07(-4.73%)
Aug 19, 2024 1.470 1.565 1.351 1.480 183,377 +0.09(+6.47%)
Aug 16, 2024 1.410 1.450 1.380 1.390 47,304 -0.02(-1.42%)
Aug 15, 2024 1.410 1.430 1.390 1.410 39,400 +0.01(+0.71%)
Aug 14, 2024 1.550 1.590 1.380 1.400 116,348 -0.16(-10.26%)
Aug 13, 2024 1.380 1.579 1.350 1.560 83,849 +0.19(+13.87%)
Aug 12, 2024 1.450 1.480 1.340 1.370 119,681 -0.02(-1.44%)
Aug 09, 2024 1.260 1.390 1.240 1.390 69,588 +0.13(+10.32%)
Aug 08, 2024 1.290 1.370 1.200 1.260 86,158 +0.03(+2.44%)
Aug 07, 2024 1.350 1.350 1.200 1.230 54,864 -0.12(-8.89%)
Aug 06, 2024 1.350 1.380 1.310 1.350 48,531 -0.02(-1.46%)
Aug 05, 2024 1.350 1.390 1.320 1.370 74,163 -0.09(-6.48%)
Aug 02, 2024 1.460 1.500 1.380 1.465 93,741 -0.07(-4.87%)
Aug 01, 2024 1.540 1.590 1.480 1.540 136,994 +0.00(+0.00%)
Jul 31, 2024 1.390 1.540 1.330 1.540 106,596 +0.02(+1.32%)
Jul 30, 2024 1.610 1.610 1.440 1.520 124,907 -0.05(-3.18%)
Jul 29, 2024 1.680 1.720 1.520 1.570 131,084 -0.10(-5.99%)
Jul 26, 2024 1.680 1.700 1.610 1.670 118,515 +0.01(+0.60%)
Jul 25, 2024 1.640 1.720 1.640 1.660 115,303 +0.02(+1.22%)
Jul 24, 2024 1.730 1.819 1.630 1.640 194,852 -0.10(-5.75%)
Jul 23, 2024 1.850 1.860 1.700 1.740 183,015 -0.09(-4.92%)
Jul 22, 2024 1.850 1.946 1.760 1.830 138,501 +0.01(+0.55%)
Jul 19, 2024 2.080 2.110 1.810 1.820 186,573 -0.22(-10.78%)
Jul 18, 2024 2.260 2.276 1.989 2.040 159,708 -0.23(-10.13%)
Jul 17, 2024 2.310 2.390 2.160 2.270 110,950 -0.11(-4.62%)
Jul 16, 2024 2.370 2.420 2.250 2.380 240,623 +0.04(+1.71%)
Jul 15, 2024 2.070 2.360 2.050 2.340 265,891 +0.19(+8.84%)
Jul 12, 2024 2.110 2.200 1.920 2.150 408,425 +0.01(+0.47%)
Jul 11, 2024 2.050 2.180 2.041 2.140 243,370 +0.07(+3.38%)
Jul 10, 2024 2.160 2.220 1.920 2.070 521,923 -0.11(-5.05%)
Jul 09, 2024 2.510 2.570 2.100 2.180 781,429 -0.35(-13.83%)
Jul 08, 2024 2.720 2.740 2.390 2.530 585,818 -0.26(-9.32%)
Jul 05, 2024 2.730 2.800 2.480 2.790 986,662 +0.04(+1.45%)
Jul 03, 2024 2.980 3.100 2.650 2.750 2,796,768 -0.20(-6.78%)
Jul 02, 2024 2.390 3.310 2.100 2.950 107,809,576 +1.33(+82.10%)
Jul 01, 2024 2.130 2.130 1.550 1.620 3,266,721 -0.60(-27.03%)
Jun 28, 2024 2.050 2.370 1.970 2.220 1,840,248 +0.22(+11.00%)
Jun 27, 2024 2.050 2.404 1.930 2.000 230,591 -0.11(-5.21%)
Jun 26, 2024 1.880 2.230 1.730 2.110 275,623 +0.10(+4.98%)
Jun 25, 2024 2.070 2.230 1.920 2.010 386,633 +0.01(+0.50%)
Jun 24, 2024 1.770 2.340 1.770 2.000 5,802,632 +0.45(+29.03%)
Jun 21, 2024 2.465 2.465 1.550 1.550 60,237 -0.65(-29.55%)
Jun 20, 2024 2.340 2.535 2.070 2.200 26,991 -0.12(-5.17%)
Jun 18, 2024 2.230 2.420 2.230 2.320 24,019 +0.00(+0.00%)
Jun 17, 2024 2.580 2.585 2.320 2.320 8,287 -0.11(-4.53%)
Jun 14, 2024 2.420 2.800 2.270 2.430 57,862 -0.05(-2.02%)
Jun 13, 2024 2.600 2.615 2.400 2.480 29,123 -0.16(-6.06%)
Jun 12, 2024 2.620 2.750 2.420 2.640 27,647 +0.14(+5.60%)
Jun 11, 2024 2.680 2.795 2.450 2.500 29,126 -0.06(-2.34%)
Jun 10, 2024 2.840 2.940 2.470 2.560 18,384 -0.28(-9.86%)
Jun 07, 2024 2.850 2.950 2.840 2.840 8,585 -0.01(-0.35%)
Jun 06, 2024 2.960 2.960 2.850 2.850 13,823 +0.00(+0.00%)
Jun 05, 2024 2.990 3.000 2.850 2.850 11,960 -0.11(-3.72%)
Jun 04, 2024 3.010 3.020 2.850 2.960 4,169 +0.04(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.