Roadzen Inc (RDZN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -12.077294686 | 2.07 | 2.42 | 1.81 | 188977 | 2.19692566 | CS |
| 4 | 0.05 | 2.82485875706 | 1.77 | 3.28 | 1.55 | 6668089 | 2.83050525 | CS |
| 12 | -2.97 | -62.0041753653 | 4.79 | 5 | 1.55 | 2244764 | 2.83426139 | CS |
| 26 | -2.25 | -55.2825552826 | 4.07 | 7.17 | 1.55 | 1031352 | 2.85721061 | CS |
| 52 | -10.68 | -85.44 | 12.5 | 12.5 | 1.55 | 635558 | 2.91390029 | CS |
| 156 | -10.68 | -85.44 | 12.5 | 12.5 | 1.55 | 635558 | 2.91390029 | CS |
| 260 | -10.68 | -85.44 | 12.5 | 12.5 | 1.55 | 635558 | 2.91390029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.82 | -0.22 | -10.78 | 2.08 | 2.11 | 1.81 | 181718 |
| 1721342100 | 2.04 | -0.23 | -10.13 | 2.2599999 | 2.2761 | 1.9889 | 159708 |
| 1721255700 | 2.27 | -0.11 | -4.62 | 2.31 | 2.39 | 2.16 | 110941 |
| 1721169300 | 2.38 | 0.04 | 1.71 | 2.37 | 2.42 | 2.25 | 239123 |
| 1721082900 | 2.34 | 0.19 | 8.84 | 2.07 | 2.36 | 2.05 | 265741 |
| 1720823700 | 2.15 | 0.01 | 0.47 | 2.11 | 2.2 | 1.92 | 406833 |
| 1720737300 | 2.14 | 0.07 | 3.38 | 2.05 | 2.18 | 2.0407 | 243370 |
| 1720650900 | 2.07 | -0.11 | -5.05 | 2.16 | 2.22 | 1.92 | 521923 |
| 1720564500 | 2.18 | -0.35 | -13.83 | 2.5099999 | 2.57 | 2.1 | 781422 |
| 1720478100 | 2.5299999 | -0.26 | -9.32 | 2.72 | 2.74 | 2.39 | 584530 |
| 1720218900 | 2.79 | 0.04 | 1.45 | 2.73 | 2.8 | 2.48 | 984808 |
| 1720040640 | 2.75 | -0.2 | -6.78 | 2.98 | 3.1 | 2.65 | 2796767 |
| 1719959700 | 2.95 | 1.33 | 82.10 | 2.39 | 3.2799999 | 2.1 | 107733761 |
| 1719873300 | 1.62 | -0.38 | -19.00 | 2.13 | 2.13 | 1.55 | 3182097 |
| 1719614100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1719527700 | 2 | -0.11 | -5.21 | 2.05 | 2.404 | 1.93 | 230591 |
| 1719441300 | 2.11 | 0.1 | 4.98 | 1.88 | 2.23 | 1.73 | 275503 |
| 1719354900 | 2.0099999 | 0.01 | 0.50 | 2.07 | 2.23 | 1.92 | 386633 |
| 1719268500 | 2 | 0.45 | 29.03 | 1.77 | 2.34 | 1.77 | 5785936 |
| 1719009300 | 1.55 | -0.65 | -29.55 | 2.15 | 2.465 | 1.55 | 60237 |
| 1718922900 | 2.2 | -0.12 | -5.17 | 2.34 | 2.535 | 2.07 | 26991 |
| 1718750100 | 2.32 | 0 | 0.00 | 2.32 | 2.42 | 2.23 | 24019 |
| 1718663700 | 2.32 | -0.11 | -4.53 | 2.45 | 2.585 | 2.32 | 8287 |
| 1718404500 | 2.43 | -0.05 | -2.02 | 2.48 | 2.8 | 2.27 | 57862 |
| 1718318100 | 2.48 | -0.16 | -6.06 | 2.6 | 2.64 | 2.4 | 29123 |
| 1718231700 | 2.64 | 0.14 | 5.60 | 2.56 | 2.75 | 2.42 | 27647 |
| 1718145300 | 2.5 | -0.06 | -2.34 | 2.62 | 2.795 | 2.45 | 29126 |
| 1718058900 | 2.56 | -0.28 | -9.86 | 2.89 | 2.94 | 2.47 | 18384 |
| 1717799700 | 2.84 | -0.01 | -0.35 | 2.89 | 2.96 | 2.84 | 8585 |
| 1717713300 | 2.85 | 0 | 0.00 | 2.83 | 2.96 | 2.83 | 13823 |
| 1717626900 | 2.85 | -0.11 | -3.72 | 2.98 | 3 | 2.85 | 11957 |
| 1717540500 | 2.96 | 0.04 | 1.37 | 3.0099999 | 3.02 | 2.85 | 4169 |
| 1717454100 | 2.92 | -0.02 | -0.68 | 3 | 3.0655 | 2.8501 | 17138 |
| 1717194900 | 2.94 | 0.02 | 0.68 | 3 | 3.1402 | 2.93 | 29535 |
| 1717108500 | 2.92 | -0.08 | -2.67 | 3 | 3.21 | 2.92 | 20772 |
| 1717022100 | 3 | -0.16 | -5.06 | 3.21 | 3.365 | 2.85 | 68187 |
| 1716935700 | 3.16 | -0.58 | -15.51 | 3.66 | 3.725 | 3.15 | 17511 |
| 1716590100 | 3.74 | -0.11 | -2.86 | 3.74 | 4 | 3.43 | 56930 |
| 1716503700 | 3.85 | -0.08 | -2.04 | 3.81 | 4 | 3.5701 | 44818 |
| 1716417300 | 3.93 | 0.65 | 19.82 | 3.19 | 3.98 | 3.15 | 60296 |
| 1716330900 | 3.2799999 | -0.04 | -1.06 | 3.22 | 3.3221 | 3.04 | 38946 |
| 1716244500 | 3.315 | -0.11 | -3.07 | 3.2 | 3.39 | 3.05 | 73264 |
| 1715985300 | 3.42 | 0.22 | 6.87 | 3.19 | 3.54 | 3.1 | 69541 |
| 1715898900 | 3.2 | -0.1 | -3.03 | 3.27 | 3.2799999 | 3.12 | 45420 |
| 1715812500 | 3.3 | 0 | 0.00 | 3.19 | 3.32 | 3.19 | 59681 |
| 1715726100 | 3.3 | -0.23 | -6.52 | 3.32 | 3.51 | 3.17 | 46121 |
| 1715639700 | 3.53 | 0.31 | 9.63 | 3.23 | 3.6505 | 3.15 | 60852 |
| 1715380500 | 3.22 | -0.48 | -12.97 | 3.75 | 3.78 | 3.11 | 44319 |
| 1715294100 | 3.7 | -0.16 | -4.15 | 3.86 | 3.86 | 3.5059 | 25148 |
| 1715207700 | 3.86 | 0.02 | 0.52 | 3.96 | 3.99 | 3.685 | 19785 |
| 1715121300 | 3.84 | -0.17 | -4.24 | 4.01 | 4.1099 | 3.84 | 31814 |
| 1715034900 | 4.01 | -0.48 | -10.69 | 4.4 | 4.43 | 4.01 | 29640 |
| 1714775700 | 4.49 | 0.03 | 0.67 | 4.44 | 4.5 | 4.3 | 7446 |
| 1714689300 | 4.46 | 0.22 | 5.19 | 4.25 | 4.5 | 4.24 | 18261 |
| 1714602900 | 4.24 | 0.08 | 1.92 | 4.3099999 | 4.36 | 4.24 | 1921 |
| 1714516500 | 4.16 | -0.79 | -15.96 | 4.87 | 5 | 4.16 | 33711 |
| 1714430100 | 4.95 | 0.11 | 2.27 | 4.79 | 4.95 | 4.55 | 17714 |
| 1714170900 | 4.84 | -0.33 | -6.38 | 4.99 | 5 | 4.8099999 | 23800 |
| 1714084500 | 5.17 | 0.17 | 3.40 | 4.97 | 5.41 | 4.97 | 28509 |
| 1713998100 | 5 | 0 | 0.00 | 5 | 5.0599999 | 4.76 | 28292 |
| 1713911700 | 5 | 0.04 | 0.81 | 4.95 | 5.49 | 4.95 | 34168 |
| 1713825300 | 4.96 | 0.06 | 1.22 | 4.93 | 5.08 | 4.75 | 59407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
