XNAS
Datos históricos de Roadzen, Inc.
Roadzen, Inc. · RDZN
$1.12
▼ -0.01 (-0.44%)
Última operación · 10/10/2026, 17:31:32 UTC
- Variación en el periodo
- −7.38%
- Máximo
- US$2.56
- 31 de diciembre de 2025
- Mínimo
- US$0.99
- 13 de febrero de 2026
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.15 | 1.17 | 1.11 | 1.13 | +0.89% | 364,518.691 |
| 8 oct 2026 | 1.18 | 1.18 | 1.10 | 1.12 | −5.88% | 315,396.243 |
| 7 oct 2026 | 1.20 | 1.22 | 1.15 | 1.19 | −2.46% | 454,483.027 |
| 6 oct 2026 | 1.21 | 1.28 | 1.18 | 1.22 | +2.52% | 387,552.59 |
| 5 oct 2026 | 1.21 | 1.23 | 1.18 | 1.19 | −2.46% | 239,521.839 |
| 2 oct 2026 | 1.31 | 1.31 | 1.21 | 1.22 | −0.41% | 237,180.519 |
| 1 oct 2026 | 1.31 | 1.32 | 1.22 | 1.23 | −7.20% | 292,609.37 |
| 30 sep 2026 | 1.36 | 1.39 | 1.25 | 1.32 | −3.65% | 1.18 M |
| 29 sep 2026 | 1.25 | 1.39 | 1.25 | 1.37 | +9.16% | 303,871.398 |
| 28 sep 2026 | 1.35 | 1.36 | 1.25 | 1.26 | −10.36% | 215,127.96 |
| 25 sep 2026 | 1.28 | 1.41 | 1.28 | 1.40 | +8.95% | 705,843.227 |
| 24 sep 2026 | 1.17 | 1.29 | 1.16 | 1.29 | +9.83% | 321,829.272 |
| 23 sep 2026 | 1.21 | 1.22 | 1.17 | 1.17 | −3.31% | 265,120.833 |
| 22 sep 2026 | 1.23 | 1.30 | 1.20 | 1.21 | −1.63% | 483,049.784 |
| 21 sep 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 0.00% | 387,330.949 |
| 18 sep 2026 | 1.19 | 1.27 | 1.18 | 1.23 | +2.50% | 701,124.397 |
| 17 sep 2026 | 1.19 | 1.21 | 1.16 | 1.20 | +1.69% | 407,251.012 |
| 16 sep 2026 | 1.20 | 1.21 | 1.15 | 1.18 | −1.67% | 321,714.63 |
| 15 sep 2026 | 1.14 | 1.20 | 1.10 | 1.20 | +4.35% | 445,296.94 |
| 14 sep 2026 | 1.15 | 1.15 | 1.11 | 1.15 | +0.88% | 387,167.48 |
| 11 sep 2026 | 1.18 | 1.19 | 1.12 | 1.14 | −0.87% | 360,277.773 |
| 10 sep 2026 | 1.21 | 1.24 | 1.14 | 1.15 | −7.26% | 332,994.352 |
| 9 sep 2026 | 1.29 | 1.32 | 1.21 | 1.24 | −3.88% | 256,791.666 |
| 8 sep 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 0.00% | 425,459.612 |
| 4 sep 2026 | 1.33 | 1.33 | 1.27 | 1.29 | −3.73% | 266,297.494 |
| 3 sep 2026 | 1.30 | 1.34 | 1.26 | 1.34 | +3.08% | 195,821.559 |
| 2 sep 2026 | 1.39 | 1.44 | 1.25 | 1.30 | −6.47% | 640,390.33 |
| 1 sep 2026 | 1.39 | 1.45 | 1.37 | 1.39 | −1.42% | 337,063.018 |
| 31 ago 2026 | 1.45 | 1.48 | 1.41 | 1.41 | −4.73% | 199,825.905 |
| 28 ago 2026 | 1.49 | 1.52 | 1.47 | 1.48 | −0.67% | 133,396.039 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.