Roadzen, Inc. - Ordinary Shares (RDZN)
1.2600
+0.0800 (6.78%)
NASDAQ · Last Trade: Apr 2nd, 8:25 PM EDT
Historical Prices For Roadzen, Inc. - Ordinary Shares (RDZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.21 | 1.38 | 1.13 | 1.26 | 304,631 | 1.26 |
| 4/01/2025 | 1.03 | 1.18 | 1.03 | 1.18 | 94,285 | 1.18 |
| 3/31/2025 | 1.03 | 1.12 | 0.99 | 1.04 | 215,820 | 1.04 |
| 3/28/2025 | 1.05 | 1.08 | 0.96 | 0.97 | 104,835 | 0.97 |
| 3/27/2025 | 1.02 | 1.11 | 1.00 | 1.05 | 151,740 | 1.05 |
| 3/26/2025 | 1.05 | 1.07 | 0.97 | 1.00 | 70,699 | 1.00 |
| 3/25/2025 | 1.14 | 1.14 | 1.03 | 1.07 | 91,244 | 1.07 |
| 3/24/2025 | 1.17 | 1.17 | 1.07 | 1.13 | 115,848 | 1.13 |
| 3/21/2025 | 1.11 | 1.15 | 1.07 | 1.14 | 412,184 | 1.14 |
| 3/20/2025 | 1.13 | 1.19 | 1.07 | 1.12 | 129,127 | 1.12 |
| 3/19/2025 | 1.12 | 1.20 | 1.07 | 1.13 | 166,103 | 1.13 |
| 3/18/2025 | 1.05 | 1.21 | 0.97 | 1.14 | 334,281 | 1.14 |
| 3/17/2025 | 0.99 | 1.12 | 0.96 | 1.07 | 201,059 | 1.07 |
| 3/14/2025 | 0.96 | 0.99 | 0.92 | 0.96 | 150,915 | 0.96 |
| 3/13/2025 | 1.05 | 1.05 | 0.93 | 0.93 | 147,158 | 0.93 |
| 3/12/2025 | 1.09 | 1.10 | 1.00 | 1.04 | 107,166 | 1.04 |
| 3/11/2025 | 0.98 | 1.10 | 0.98 | 1.06 | 149,737 | 1.06 |
| 3/10/2025 | 1.04 | 1.04 | 0.97 | 0.97 | 112,731 | 0.97 |
| 3/07/2025 | 1.04 | 1.08 | 1.00 | 1.02 | 127,345 | 1.02 |
| 3/06/2025 | 1.13 | 1.16 | 1.01 | 1.04 | 123,565 | 1.04 |
| 3/05/2025 | 1.12 | 1.20 | 1.12 | 1.14 | 79,286 | 1.14 |
| 3/04/2025 | 1.14 | 1.21 | 1.00 | 1.15 | 170,999 | 1.15 |
| 3/03/2025 | 1.23 | 1.26 | 1.09 | 1.20 | 187,468 | 1.20 |
| 2/28/2025 | 0.98 | 1.24 | 0.98 | 1.23 | 271,382 | 1.23 |
| 2/27/2025 | 1.08 | 1.10 | 0.95 | 0.97 | 206,529 | 0.97 |
| 2/26/2025 | 1.06 | 1.13 | 1.06 | 1.06 | 114,935 | 1.06 |
| 2/25/2025 | 1.10 | 1.16 | 1.06 | 1.08 | 163,610 | 1.08 |
| 2/24/2025 | 1.16 | 1.20 | 1.07 | 1.09 | 132,903 | 1.09 |
| 2/21/2025 | 1.15 | 1.19 | 1.08 | 1.09 | 180,480 | 1.09 |
| 2/20/2025 | 1.18 | 1.25 | 1.06 | 1.12 | 355,842 | 1.12 |
| 2/19/2025 | 1.26 | 1.26 | 1.16 | 1.17 | 145,845 | 1.17 |
| 2/18/2025 | 1.40 | 1.43 | 1.13 | 1.16 | 238,003 | 1.16 |
| 2/14/2025 | 1.55 | 1.57 | 1.33 | 1.38 | 174,303 | 1.38 |
| 2/13/2025 | 1.30 | 1.50 | 1.26 | 1.49 | 246,500 | 1.49 |
| 2/12/2025 | 1.29 | 1.38 | 1.25 | 1.29 | 317,617 | 1.29 |
| 2/11/2025 | 1.20 | 1.30 | 1.19 | 1.29 | 233,305 | 1.29 |
| 2/10/2025 | 1.25 | 1.25 | 1.13 | 1.19 | 245,565 | 1.19 |
| 2/07/2025 | 1.24 | 1.29 | 1.22 | 1.25 | 79,276 | 1.25 |
| 2/06/2025 | 1.33 | 1.33 | 1.17 | 1.21 | 223,780 | 1.21 |
| 2/05/2025 | 1.46 | 1.49 | 1.30 | 1.33 | 251,964 | 1.33 |
| 2/04/2025 | 1.37 | 1.55 | 1.32 | 1.47 | 222,887 | 1.47 |
| 2/03/2025 | 1.40 | 1.45 | 1.28 | 1.32 | 118,545 | 1.32 |
| 1/31/2025 | 1.48 | 1.58 | 1.44 | 1.44 | 158,445 | 1.44 |
| 1/30/2025 | 1.51 | 1.55 | 1.45 | 1.47 | 128,856 | 1.47 |
| 1/29/2025 | 1.57 | 1.58 | 1.42 | 1.49 | 162,225 | 1.49 |
| 1/28/2025 | 1.48 | 1.68 | 1.45 | 1.60 | 506,480 | 1.60 |
| 1/27/2025 | 1.58 | 1.63 | 1.46 | 1.53 | 234,821 | 1.53 |
| 1/24/2025 | 1.75 | 1.80 | 1.65 | 1.66 | 105,814 | 1.66 |
| 1/23/2025 | 1.93 | 2.03 | 1.75 | 1.77 | 222,924 | 1.77 |
| 1/22/2025 | 1.73 | 2.06 | 1.70 | 1.96 | 494,150 | 1.96 |
| 1/21/2025 | 1.53 | 1.73 | 1.42 | 1.72 | 345,159 | 1.72 |
| 1/17/2025 | 1.59 | 1.59 | 1.41 | 1.52 | 196,093 | 1.52 |
| 1/16/2025 | 1.55 | 1.62 | 1.48 | 1.57 | 169,939 | 1.57 |
| 1/15/2025 | 1.57 | 1.57 | 1.48 | 1.57 | 169,449 | 1.57 |
| 1/14/2025 | 1.44 | 1.56 | 1.32 | 1.49 | 235,325 | 1.49 |
| 1/13/2025 | 1.72 | 1.76 | 1.41 | 1.45 | 341,726 | 1.45 |
| 1/10/2025 | 1.82 | 1.86 | 1.64 | 1.71 | 274,111 | 1.71 |
| 1/08/2025 | 1.95 | 2.05 | 1.78 | 1.86 | 413,890 | 1.86 |
| 1/07/2025 | 2.34 | 2.53 | 1.97 | 2.02 | 489,499 | 2.02 |
| 1/06/2025 | 2.50 | 2.55 | 2.20 | 2.28 | 652,712 | 2.28 |
| 1/03/2025 | 2.60 | 2.99 | 2.46 | 2.49 | 1,641,848 | 2.49 |