Roadzen Inc (RDZNW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.077 | -0.0002 | -0.26 | 0.078 | 0.098 | 0.077 | 41393 |
| 1738625700 | 0.0772 | -0.0031 | -3.86 | 0.090001 | 0.097 | 0.077 | 62795 |
| 1738366500 | 0.0803 | 0.0103 | 14.71 | 0.077 | 0.1075 | 0.077 | 10703 |
| 1738280100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1738193700 | 0.07 | -0.0094 | -11.84 | 0.081 | 0.0895 | 0.07 | 27571 |
| 1738107300 | 0.0794 | -0.013 | -14.07 | 0.09 | 0.09 | 0.078903 | 32854 |
| 1738020900 | 0.0924 | 0.0064001 | 7.44 | 0.085 | 0.0924 | 0.085 | 5299 |
| 1737761700 | 0.0859999 | 0.0058999 | 7.37 | 0.085 | 0.1049 | 0.085 | 33480 |
| 1737675300 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1737588900 | 0.0801 | 0.0089 | 12.50 | 0.109 | 0.109 | 0.0787 | 493565 |
| 1737502500 | 0.0712 | 0.0054 | 8.21 | 0.07 | 0.1 | 0.07 | 8265 |
| 1737156900 | 0.0658 | -0.006 | -8.36 | 0.08 | 0.08 | 0.0658 | 60900 |
| 1737070500 | 0.0718 | -0.0062 | -7.95 | 0.081 | 0.0814 | 0.0675999 | 51700 |
| 1736984100 | 0.078 | -0.012 | -13.33 | 0.09 | 0.09 | 0.0751 | 9300 |
| 1736897700 | 0.09 | -0.0012 | -1.32 | 0.085 | 0.09 | 0.083 | 14909 |
| 1736811300 | 0.0912 | -0.0088 | -8.80 | 0.0909 | 0.0912 | 0.0828 | 18900 |
| 1736552100 | 0.1 | 0.0075 | 8.11 | 0.1225 | 0.1225 | 0.1 | 1150 |
| 1736379300 | 0.0925 | -0.0176 | -15.99 | 0.11 | 0.1106 | 0.08 | 33498 |
| 1736292900 | 0.1101 | -0.0699 | -38.83 | 0.1888 | 0.19 | 0.1016 | 777859 |
| 1736206500 | 0.18 | 0 | 0.00 | 0.1717 | 0.182 | 0.17 | 17928 |
| 1735947300 | 0.18 | 0.0235 | 15.02 | 0.1881 | 0.19 | 0.1625 | 19691 |
| 1735860900 | 0.1565 | 0.0065 | 4.33 | 0.1575 | 0.1575 | 0.155 | 10620 |
| 1735688100 | 0.15 | 0 | 0.00 | 0.159 | 0.159 | 0.15 | 349 |
| 1735601700 | 0.15 | -0.013 | -7.98 | 0.1515 | 0.1515 | 0.15 | 4698 |
| 1735342500 | 0.163 | -0.022 | -11.89 | 0.18 | 0.19 | 0.163 | 7627 |
| 1735256100 | 0.185 | -0.025 | -11.90 | 0.1822 | 0.19 | 0.18 | 6298 |
| 1735077840 | 0.21 | 0.0062501 | 3.07 | 0.22785 | 0.22785 | 0.1988 | 14986 |
| 1734996900 | 0.2037499 | 0.0452499 | 28.55 | 0.1737 | 0.29 | 0.153749 | 288588 |
| 1734737700 | 0.1585 | 0.0285 | 21.92 | 0.101 | 0.175 | 0.101 | 151055 |
| 1734651300 | 0.13 | 0.0280001 | 27.45 | 0.129 | 0.1689 | 0.11 | 698369 |
| 1734564900 | 0.1019999 | -0.0105 | -9.33 | 0.1287 | 0.149945 | 0.101 | 29341 |
| 1734478500 | 0.1125 | -0.0043 | -3.68 | 0.1125 | 0.1125 | 0.1125 | 100 |
| 1734392100 | 0.1168 | -0.0232 | -16.57 | 0.1386 | 0.1386 | 0.08 | 27699 |
| 1734132900 | 0.14 | 0.0396 | 39.44 | 0.125 | 0.1825 | 0.125 | 29189 |
| 1734046500 | 0.1004 | -0.0277 | -21.62 | 0.1288 | 0.1475 | 0.09 | 75006 |
| 1733960100 | 0.1281 | 0.0281 | 28.10 | 0.1228 | 0.1886 | 0.1029 | 380777 |
| 1733873700 | 0.1 | 0.06 | 150.00 | 0.056 | 0.1239 | 0.056 | 92167 |
| 1733787300 | 0.04 | -0.0006 | -1.48 | 0.09 | 0.0977 | 0.04 | 211727 |
| 1733528100 | 0.0406 | -0.0095 | -18.96 | 0.0665 | 0.098 | 0.0406 | 2656 |
| 1733441700 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1733355300 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1733268900 | 0.0501 | 0.0093 | 22.79 | 0.0495 | 0.0599 | 0.044 | 64916 |
| 1733182500 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1732917840 | 0.0408 | 0 | 0.00 | 0.0408 | 0.0408 | 0.0408 | 0 |
| 1732750500 | 0.0408 | -0.0141 | -25.68 | 0.0448 | 0.0585 | 0.0408 | 1300 |
| 1732664100 | 0.0549 | 0 | 0.00 | 0.0549 | 0.0549 | 0.0549 | 0 |
| 1732577700 | 0.0549 | 0.0062 | 12.73 | 0.0501 | 0.0549 | 0.0497 | 58100 |
| 1732318500 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1732232100 | 0.0487 | 0 | 0.00 | 0.0487 | 0.0487 | 0.0487 | 0 |
| 1732145700 | 0.0487 | 0.0002 | 0.41 | 0.0594 | 0.06 | 0.0487 | 5436 |
| 1732059300 | 0.0485 | -0.0015 | -3.00 | 0.057 | 0.06 | 0.0485 | 16349 |
| 1731972900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731713700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731627300 | 0.05 | -0.0001 | -0.20 | 0.05 | 0.0505 | 0.05 | 275000 |
| 1731540900 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1731454500 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1731368100 | 0.0501 | 0.0142 | 39.55 | 0.045 | 0.0585 | 0.0356 | 81834 |
| 1731108900 | 0.0359 | -0.0041 | -10.25 | 0.0448 | 0.0499 | 0.0359 | 31442 |
| 1731022500 | 0.04 | -0.0051 | -11.31 | 0.045 | 0.0585 | 0.0353 | 67343 |
| 1730936100 | 0.0451 | -0.0049 | -9.80 | 0.0505 | 0.0975 | 0.0451 | 7498 |
| 1730849700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
