Free Trial

Roadzen (RDZN) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free RDZN Stock Alerts
$3.20
-0.10 (-3.03%)
(As of 03:15 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Roadzen Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
-41.82%
3 Month
Performance
-52.10%
6 Month
Performance
-24.17%
Year-To-Date
Performance
-37.13%
Receive RDZN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roadzen and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!
See how with its ongoing expansion and development

RDZN Stock Chart for Thursday, May, 16, 2024

RDZN Chart by TradingView

Roadzen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$3.30$3.30$3.32$3.1959,681 shs$225.85 million
05/14/2024$3.53$3.30
-6.52%		$3.51$3.1746,121 shs$225.86 million
05/13/2024$3.22$3.53
+9.63%		$3.65$3.1560,852 shs$241.59 million
05/10/2024$3.70$3.22
-12.97%		$3.78$3.1144,319 shs$220.38 million
05/09/2024$3.86$3.70
-4.15%		$3.80$3.5125,148 shs$253.23 million
05/08/2024$3.84$3.86
+0.52%		$3.99$3.6819,785 shs$264.18 million
05/07/2024$4.01$3.84
-4.24%		$4.11$3.8431,814 shs$262.81 million
05/06/2024$4.49$4.01
-10.69%		$4.43$4.0129,640 shs$274.44 million
05/03/2024$4.46$4.49
+0.67%		$4.50$4.307,446 shs$307.30 million
05/02/2024$4.24$4.46
+5.19%		$4.50$4.2418,261 shs$305.24 million
05/01/2024$4.16$4.24
+1.92%		$4.31$4.241,921 shs$290.19 million
04/30/2024$4.95$4.16
-15.96%		$4.90$4.1633,711 shs$284.71 million
04/29/2024$4.84$4.95
+2.27%		$4.95$4.5517,714 shs$338.78 million
04/26/2024$5.17$4.84
-6.38%		$5.00$4.8123,800 shs$331.25 million
04/25/2024$5.00$5.17
+3.40%		$5.41$4.9728,509 shs$353.84 million
04/24/2024$5.00$5.00$5.06$4.7628,292 shs$342.20 million
04/23/2024$4.96$5.00
+0.81%		$5.49$4.9534,168 shs$342.20 million
04/22/2024$4.90$4.96
+1.22%		$5.05$4.7559,407 shs$339.46 million
04/19/2024$5.12$4.90
-4.30%		$5.00$4.8310,573 shs$335.36 million
04/18/2024$5.50$5.12
-6.91%		$5.40$5.0022,167 shs$350.41 million
04/17/2024$5.50$5.50$5.60$5.3915,306 shs$376.42 million
04/16/2024$5.50$5.50$5.58$5.476,545 shs$376.42 million
04/15/2024$5.86$5.50
-6.14%		$5.86$5.4426,326 shs$376.43 million
04/12/2024$5.86$5.86$5.86$5.852,246 shs$401.06 million
04/11/2024$6.00$5.86
-2.33%		$6.00$5.5515,701 shs$401.06 million
04/10/2024$6.48$6.00
-7.41%		$6.46$5.9745,667 shs$410.64 million
04/09/2024$6.50$6.48
-0.31%		$6.51$6.1717,754 shs$443.49 million
04/08/2024$6.67$6.50
-2.55%		$6.65$5.701,816 shs$444.86 million
04/05/2024$6.27$6.67
+6.38%		$6.67$6.054,373 shs$456.50 million
04/04/2024$5.33$6.27
+17.64%		$6.38$5.484,963 shs$429.12 million
04/03/2024$6.06$5.33
-12.05%		$6.00$5.215,109 shs$364.79 million
04/02/2024$6.50$6.06
-6.77%		$6.60$5.6714,443 shs$414.75 million
04/01/2024$6.50$6.50$6.72$6.2122,620 shs$444.87 million
03/29/2024$6.50$6.50$6.50$6.50565 shs$444.86 million
03/28/2024$6.50$6.50$6.50$6.50540 shs$444.86 million
03/27/2024$6.35$6.50
+2.36%		$6.59$6.269,387 shs$444.86 million
03/26/2024$6.50$6.35
-2.31%		$6.49$6.352,508 shs$434.60 million
03/25/2024$6.41$6.50
+1.40%		$6.50$6.427,087 shs$444.86 million
03/22/2024$6.50$6.41
-1.38%		$6.70$6.414,501 shs$438.70 million
03/21/2024$6.51$6.50
-0.15%		$6.99$6.3619,845 shs$444.87 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/20/2024$6.50$6.51
+0.15%		$6.66$6.3619,476 shs$445.54 million
03/19/2024$6.45$6.50
+0.78%		$6.55$6.424,801 shs$444.86 million
03/18/2024$6.47$6.45
-0.31%		$6.61$6.391,543 shs$441.44 million
03/15/2024$6.50$6.47
-0.46%		$6.50$6.441,911 shs$442.81 million
03/14/2024$6.57$6.50
-0.99%		$6.59$6.3019,050 shs$444.86 million
03/13/2024$6.50$6.57
+1.00%		$6.61$6.2010,097 shs$449.31 million
03/12/2024$6.49$6.50
+0.15%		$6.50$6.135,602 shs$444.86 million
03/11/2024$6.49$6.49$6.49$6.471,582 shs$444.18 million
03/08/2024$6.35$6.49
+2.20%		$6.56$6.044,120 shs$444.18 million
03/07/2024$6.40$6.35
-0.78%		$6.53$6.175,354 shs$434.60 million
03/06/2024$6.26$6.40
+2.24%		$6.42$6.284,276 shs$438.02 million
03/05/2024$6.49$6.26
-3.54%		$6.39$6.261,104 shs$428.43 million
03/04/2024$6.49$6.49$6.49$6.0114,400 shs$444.18 million
03/01/2024$6.53$6.49
-0.61%		$6.49$6.0114,480 shs$444.18 million
02/29/2024$6.50$6.53
+0.46%		$6.56$6.005,920 shs$446.91 million
02/28/2024$6.33$6.50
+2.69%		$6.71$6.239,258 shs$444.86 million
02/27/2024$6.52$6.33
-2.91%		$6.50$6.104,611 shs$433.23 million
02/26/2024$6.50$6.52
+0.31%		$6.52$6.291,899 shs$446.23 million
02/23/2024$6.50$6.50$6.50$6.284,802 shs$444.86 million
02/22/2024$6.68$6.50
-2.69%		$6.50$6.407,600 shs$444.87 million
02/21/2024$6.39$6.68
+4.54%		$6.70$6.681,789 shs$457.18 million
02/20/2024$6.68$6.39
-4.34%		$6.75$6.0335,647 shs$437.33 million
02/19/2024$6.68$6.68$6.69$6.049,600 shs$457.18 million
02/16/2024$6.52$6.68
+2.45%		$6.69$6.049,685 shs$457.18 million
02/15/2024$6.68$6.52
-2.40%		$6.74$6.2623,842 shs$446.23 million

Related Companies:
This page (NASDAQ:RDZN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold