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

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

3.420 +0.220 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.200 3.540 3.100 3.420 69,541 +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%)
Apr 01, 2024 6.550 6.720 6.210 6.500 22,620 +0.00(+0.00%)
Mar 28, 2024 6.500 6.500 6.500 6.500 565 +0.00(+0.00%)
Mar 27, 2024 6.470 6.590 6.470 6.500 9,387 +0.15(+2.36%)
Mar 26, 2024 6.490 6.490 6.350 6.350 2,508 -0.15(-2.31%)
Mar 25, 2024 6.500 6.500 6.420 6.500 7,087 +0.09(+1.40%)
Mar 22, 2024 6.470 6.700 6.410 6.410 4,501 -0.09(-1.38%)
Mar 21, 2024 6.620 6.990 6.360 6.500 19,845 -0.01(-0.15%)
Mar 20, 2024 6.580 6.660 6.360 6.510 19,476 +0.01(+0.15%)
Mar 19, 2024 6.420 6.545 6.420 6.500 4,801 +0.05(+0.78%)
Mar 18, 2024 6.390 6.607 6.390 6.450 1,543 -0.02(-0.31%)
Mar 15, 2024 6.450 6.500 6.440 6.470 1,926 -0.03(-0.46%)
Mar 14, 2024 6.480 6.590 6.300 6.500 19,050 -0.07(-0.99%)
Mar 13, 2024 6.470 6.610 6.200 6.565 10,097 +0.07(+1.00%)
Mar 12, 2024 6.490 6.500 6.128 6.500 5,602 +0.01(+0.15%)
Mar 11, 2024 6.490 6.490 6.470 6.490 1,582 +0.00(+0.00%)
Mar 08, 2024 6.550 6.560 6.040 6.490 4,120 -0.04(-0.61%)
Mar 07, 2024 6.170 6.530 6.170 6.530 5,354 +0.13(+2.03%)
Mar 06, 2024 6.420 6.420 6.280 6.400 4,276 +0.01(+0.16%)
Mar 05, 2024 6.390 6.390 6.390 6.390 1,104 -0.10(-1.54%)
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.