Skip to main content

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

2.430 -0.050 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.000 3.066 2.850 2.920 17,138 -0.08(-2.67%)
May 31, 2024 3.140 3.140 2.930 3.000 29,535 +0.00(+0.00%)
May 30, 2024 2.970 3.210 2.920 3.000 20,772 +0.00(+0.00%)
May 29, 2024 3.210 3.365 2.850 3.000 68,187 -0.16(-5.06%)
May 28, 2024 3.850 3.850 3.150 3.160 57,534 -0.58(-15.51%)
May 24, 2024 3.740 4.000 3.430 3.740 56,930 -0.11(-2.86%)
May 23, 2024 3.810 4.000 3.570 3.850 44,818 -0.08(-2.04%)
May 22, 2024 3.190 3.980 3.150 3.930 60,296 +0.65(+19.82%)
May 21, 2024 3.200 3.322 3.040 3.280 38,946 -0.04(-1.06%)
May 20, 2024 3.200 3.390 3.050 3.315 73,264 -0.10(-3.07%)
May 17, 2024 3.200 3.540 3.100 3.420 69,822 +0.22(+6.87%)
May 16, 2024 3.280 3.280 3.120 3.200 45,420 -0.10(-3.03%)
May 15, 2024 3.190 3.320 3.190 3.300 59,681 +0.00(+0.00%)
May 14, 2024 3.320 3.510 3.170 3.300 46,121 -0.23(-6.52%)
May 13, 2024 3.200 3.651 3.150 3.530 60,852 +0.31(+9.63%)
May 10, 2024 3.600 3.780 3.110 3.220 44,319 -0.48(-12.97%)
May 09, 2024 3.506 3.800 3.506 3.700 25,148 -0.16(-4.15%)
May 08, 2024 3.960 3.990 3.685 3.860 19,785 +0.02(+0.52%)
May 07, 2024 4.055 4.110 3.840 3.840 31,814 -0.17(-4.24%)
May 06, 2024 4.430 4.430 4.010 4.010 29,640 -0.48(-10.69%)
May 03, 2024 4.470 4.500 4.300 4.490 7,446 +0.03(+0.67%)
May 02, 2024 4.490 4.500 4.240 4.460 18,261 +0.22(+5.19%)
May 01, 2024 4.310 4.310 4.240 4.240 1,921 +0.08(+1.92%)
Apr 30, 2024 4.990 4.990 4.160 4.160 33,711 -0.79(-15.96%)
Apr 29, 2024 4.910 4.950 4.550 4.950 17,714 +0.11(+2.27%)
Apr 26, 2024 4.990 5.000 4.810 4.840 23,800 -0.33(-6.38%)
Apr 25, 2024 5.080 5.410 4.970 5.170 28,509 +0.17(+3.40%)
Apr 24, 2024 4.760 5.060 4.760 5.000 28,292 +0.00(+0.00%)
Apr 23, 2024 4.990 5.490 4.955 5.000 34,168 +0.04(+0.81%)
Apr 22, 2024 4.970 5.050 4.750 4.960 59,407 +0.06(+1.22%)
Apr 19, 2024 5.000 5.000 4.830 4.900 10,573 -0.22(-4.30%)
Apr 18, 2024 5.350 5.400 5.000 5.120 22,167 -0.38(-6.91%)
Apr 17, 2024 5.500 5.600 5.390 5.500 15,306 +0.00(+0.00%)
Apr 16, 2024 5.580 5.580 5.470 5.500 6,545 +0.00(+0.00%)
Apr 15, 2024 5.860 5.860 5.440 5.500 26,326 -0.36(-6.14%)
Apr 12, 2024 5.850 5.860 5.850 5.860 2,246 +0.00(+0.00%)
Apr 11, 2024 5.740 6.000 5.550 5.860 15,701 -0.14(-2.33%)
Apr 10, 2024 6.460 6.460 5.970 6.000 45,668 -0.48(-7.41%)
Apr 09, 2024 6.370 6.510 6.170 6.480 17,754 -0.02(-0.31%)
Apr 08, 2024 6.650 6.650 5.700 6.500 2,016 -0.17(-2.55%)
Apr 05, 2024 6.470 6.670 6.055 6.670 4,473 +0.40(+6.38%)
Apr 04, 2024 5.480 6.380 5.480 6.270 5,059 +0.94(+17.64%)
Apr 03, 2024 6.000 6.000 5.210 5.330 5,109 -0.73(-12.05%)
Apr 02, 2024 6.410 6.600 5.670 6.060 14,443 -0.44(-6.77%)
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.