Roadzen, Inc. RDZN
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,25-0,07 (-%5,68)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,24 | -%6,06 | $1,31 | $1,32 | $1,23 | 124,17K |
| 2026-09-30 | $1,32 | -%3,65 | $1,36 | $1,39 | $1,25 | 1,18M |
| 2026-09-29 | $1,37 | +%9,16 | $1,25 | $1,39 | $1,25 | 303,70K |
| 2026-09-28 | $1,25 | -%10,36 | $1,35 | $1,36 | $1,25 | 214,90K |
| 2026-09-25 | $1,40 | +%8,95 | $1,28 | $1,41 | $1,28 | 703,20K |
| 2026-09-24 | $1,28 | +%9,83 | $1,17 | $1,29 | $1,16 | 321,00K |
| 2026-09-23 | $1,17 | -%3,31 | $1,21 | $1,22 | $1,16 | 261,40K |
| 2026-09-22 | $1,21 | -%1,63 | $1,23 | $1,29 | $1,20 | 480,90K |
| 2026-09-21 | $1,23 | %0,00 | $1,25 | $1,30 | $1,20 | 377,80K |
| 2026-09-18 | $1,23 | +%2,50 | $1,19 | $1,27 | $1,18 | 699,50K |
| 2026-09-17 | $1,20 | +%1,69 | $1,19 | $1,21 | $1,16 | 405,20K |
| 2026-09-16 | $1,18 | -%1,67 | $1,20 | $1,21 | $1,15 | 320,80K |
| 2026-09-15 | $1,20 | +%4,35 | $1,14 | $1,20 | $1,10 | 445,00K |
| 2026-09-14 | $1,15 | +%0,88 | $1,15 | $1,15 | $1,11 | 386,90K |
| 2026-09-11 | $1,14 | -%0,87 | $1,18 | $1,18 | $1,12 | 357,90K |
| 2026-09-10 | $1,15 | -%7,26 | $1,21 | $1,24 | $1,14 | 330,70K |
| 2026-09-09 | $1,24 | -%3,88 | $1,29 | $1,32 | $1,21 | 256,80K |
| 2026-09-08 | $1,29 | %0,00 | $1,27 | $1,32 | $1,24 | 425,50K |
| 2026-09-04 | $1,29 | -%3,73 | $1,33 | $1,33 | $1,27 | 266,30K |
| 2026-09-03 | $1,34 | +%3,08 | $1,30 | $1,34 | $1,26 | 195,70K |
| 2026-09-02 | $1,30 | -%6,47 | $1,39 | $1,44 | $1,25 | 639,00K |
| 2026-09-01 | $1,39 | -%1,42 | $1,39 | $1,45 | $1,37 | 336,80K |
| 2026-08-31 | $1,41 | -%4,73 | $1,45 | $1,48 | $1,41 | 198,10K |
| 2026-08-28 | $1,48 | -%0,67 | $1,49 | $1,51 | $1,47 | 133,40K |
| 2026-08-27 | $1,49 | +%1,36 | $1,48 | $1,52 | $1,47 | 220,00K |
| 2026-08-26 | $1,47 | -%2,65 | $1,51 | $1,53 | $1,46 | 260,00K |
| 2026-08-25 | $1,51 | -%2,89 | $1,55 | $1,57 | $1,48 | 333,80K |
| 2026-08-24 | $1,55 | +%0,32 | $1,58 | $1,58 | $1,52 | 270,60K |
| 2026-08-21 | $1,55 | %0,00 | $1,56 | $1,63 | $1,54 | 394,00K |
| 2026-08-20 | $1,55 | +%2,65 | $1,51 | $1,59 | $1,49 | 259,30K |
| 2026-08-19 | $1,51 | -%1,95 | $1,56 | $1,57 | $1,50 | 325,60K |
| 2026-08-18 | $1,54 | +%2,67 | $1,48 | $1,55 | $1,47 | 207,50K |
| 2026-08-17 | $1,50 | +%4,90 | $1,43 | $1,51 | $1,39 | 343,50K |
| 2026-08-14 | $1,43 | +%3,62 | $1,41 | $1,47 | $1,37 | 363,90K |
| 2026-08-13 | $1,38 | +%2,99 | $1,35 | $1,41 | $1,35 | 288,70K |
| 2026-08-12 | $1,34 | +%0,75 | $1,34 | $1,36 | $1,30 | 175,10K |
| 2026-08-11 | $1,33 | +%3,91 | $1,29 | $1,34 | $1,27 | 205,90K |
| 2026-08-10 | $1,28 | -%3,76 | $1,33 | $1,35 | $1,25 | 186,70K |
| 2026-08-07 | $1,33 | +%7,26 | $1,26 | $1,33 | $1,24 | 185,80K |
| 2026-08-06 | $1,24 | -%2,36 | $1,26 | $1,28 | $1,23 | 175,00K |
| 2026-08-05 | $1,27 | +%3,25 | $1,24 | $1,29 | $1,21 | 157,20K |
| 2026-08-04 | $1,23 | +%0,82 | $1,23 | $1,26 | $1,21 | 212,70K |
| 2026-08-03 | $1,22 | +%6,09 | $1,15 | $1,26 | $1,15 | 225,20K |
| 2026-07-31 | $1,15 | -%1,29 | $1,16 | $1,18 | $1,10 | 329,00K |
| 2026-07-30 | $1,16 | +%0,43 | $1,17 | $1,20 | $1,16 | 129,60K |
| 2026-07-29 | $1,16 | -%7,94 | $1,26 | $1,30 | $1,13 | 501,00K |
| 2026-07-28 | $1,26 | +%0,80 | $1,25 | $1,28 | $1,22 | 266,70K |
| 2026-07-27 | $1,25 | +%5,04 | $1,20 | $1,28 | $1,16 | 567,10K |
| 2026-07-24 | $1,19 | +%4,39 | $1,14 | $1,26 | $1,11 | 600,30K |
| 2026-07-23 | $1,14 | %0,00 | $1,12 | $1,15 | $1,12 | 169,40K |
| 2026-07-22 | $1,14 | -%0,87 | $1,13 | $1,17 | $1,12 | 202,40K |
| 2026-07-21 | $1,15 | %0,00 | $1,14 | $1,17 | $1,13 | 175,60K |
| 2026-07-20 | $1,15 | -%0,86 | $1,16 | $1,21 | $1,15 | 123,50K |
| 2026-07-17 | $1,16 | +%2,65 | $1,10 | $1,18 | $1,08 | 330,50K |
| 2026-07-16 | $1,13 | -%1,74 | $1,17 | $1,17 | $1,12 | 341,00K |
| 2026-07-15 | $1,15 | -%0,86 | $1,19 | $1,19 | $1,10 | 388,50K |
| 2026-07-14 | $1,16 | -%2,52 | $1,19 | $1,23 | $1,15 | 262,30K |
| 2026-07-13 | $1,19 | +%0,85 | $1,18 | $1,22 | $1,17 | 299,20K |
| 2026-07-10 | $1,18 | -%0,84 | $1,19 | $1,21 | $1,13 | 648,50K |
| 2026-07-09 | $1,19 | -%2,46 | $1,20 | $1,25 | $1,18 | 577,40K |
| 2026-07-08 | $1,22 | -%3,94 | $1,26 | $1,28 | $1,18 | 539,60K |
| 2026-07-07 | $1,27 | -%7,30 | $1,37 | $1,37 | $1,26 | 471,80K |
| 2026-07-06 | $1,37 | +%2,24 | $1,34 | $1,42 | $1,31 | 467,30K |
| 2026-07-02 | $1,34 | -%4,29 | $1,40 | $1,45 | $1,33 | 477,30K |
| 2026-07-01 | $1,40 | -%4,11 | $1,52 | $1,53 | $1,39 | 545,70K |
| 2026-06-30 | $1,46 | -%5,19 | $1,51 | $1,59 | $1,46 | 735,50K |
| 2026-06-29 | $1,54 | -%3,75 | $1,55 | $1,61 | $1,50 | 800,20K |
| 2026-06-26 | $1,60 | +%10,34 | $1,55 | $1,63 | $1,46 | 6,02M |
| 2026-06-25 | $1,45 | +%0,69 | $1,50 | $1,51 | $1,39 | 1,18M |
| 2026-06-24 | $1,44 | -%6,49 | $1,52 | $1,53 | $1,38 | 872,90K |
| 2026-06-23 | $1,54 | +%2,67 | $1,47 | $1,60 | $1,47 | 314,30K |
| 2026-06-22 | $1,50 | -%9,64 | $1,64 | $1,64 | $1,47 | 996,80K |
| 2026-06-18 | $1,66 | +%4,40 | $1,63 | $1,67 | $1,60 | 425,90K |
| 2026-06-17 | $1,59 | +%5,30 | $1,53 | $1,72 | $1,52 | 1,02M |
| 2026-06-16 | $1,51 | -%3,21 | $1,58 | $1,65 | $1,50 | 462,60K |
| 2026-06-15 | $1,56 | -%1,89 | $1,65 | $1,68 | $1,54 | 611,50K |
| 2026-06-12 | $1,59 | -%1,24 | $1,63 | $1,71 | $1,59 | 285,30K |
| 2026-06-11 | $1,61 | -%2,42 | $1,64 | $1,73 | $1,61 | 223,10K |
| 2026-06-10 | $1,65 | +%3,12 | $1,60 | $1,75 | $1,60 | 391,60K |
| 2026-06-09 | $1,60 | -%6,98 | $1,73 | $1,78 | $1,59 | 588,10K |
| 2026-06-08 | $1,72 | +%0,58 | $1,74 | $1,81 | $1,65 | 481,60K |
| 2026-06-05 | $1,71 | -%9,76 | $1,89 | $1,91 | $1,69 | 975,80K |
| 2026-06-04 | $1,89 | +%2,43 | $1,83 | $2,00 | $1,81 | 301,30K |
| 2026-06-03 | $1,85 | -%6,57 | $1,97 | $1,97 | $1,85 | 323,90K |
| 2026-06-02 | $1,98 | +%2,06 | $1,96 | $2,03 | $1,88 | 460,30K |
| 2026-06-01 | $1,94 | +%3,19 | $1,88 | $2,01 | $1,85 | 434,70K |
| 2026-05-29 | $1,88 | +%0,53 | $1,89 | $1,92 | $1,83 | 259,10K |
| 2026-05-28 | $1,87 | %0,00 | $1,84 | $1,90 | $1,82 | 430,30K |
| 2026-05-27 | $1,87 | -%1,58 | $1,88 | $1,93 | $1,81 | 271,10K |
| 2026-05-26 | $1,90 | %0,00 | $1,92 | $2,00 | $1,86 | 546,20K |