Stockscreener 앱 받기
1.80
3.74%
-0.07
시간 외 거래:
1.84
0.04
+2.22%
Roadzen Inc 주식 (RDZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $1.89 | $1.78 | $0.11 | 1,001,407.0 | -3.74% |
| 2026-05-07 | $2.06 | $1.82 | $0.24 | 3,256,146.0 | +1.63% |
| 2026-05-06 | $1.97 | $1.81 | $0.1596 | 958,681.0 | +2.79% |
| 2026-05-05 | $2.10 | $1.75 | $0.35 | 1,721,148.0 | -8.21% |
| 2026-05-04 | $2.51 | $1.83 | $0.68 | 2,230,052.0 | -12.16% |
| 2026-05-01 | $2.39 | $2.04 | $0.35 | 1,089,470.0 | -2.20% |
| 2026-04-30 | $2.27 | $1.69 | $0.58 | 1,651,253.0 | +31.98% |
| 2026-04-29 | $1.79 | $1.57 | $0.216 | 979,828.0 | +17.01% |
| 2026-04-28 | $1.49 | $1.35 | $0.14 | 185,389.0 | +0.68% |
| 2026-04-27 | $1.55 | $1.36 | $0.186 | 259,493.0 | +8.96% |
| 2026-04-24 | $1.50 | $1.31 | $0.1898 | 179,728.0 | -4.96% |
| 2026-04-23 | $1.57 | $1.23 | $0.34 | 503,584.0 | +15.57% |
| 2026-04-22 | $1.23 | $1.16 | $0.07 | 135,121.0 | +7.96% |
| 2026-04-21 | $1.27 | $1.13 | $0.14 | 129,138.0 | -10.32% |
| 2026-04-20 | $1.28 | $1.18 | $0.10 | 165,604.0 | +5.00% |
| 2026-04-17 | $1.23 | $1.16 | $0.07 | 93,304.0 | +1.69% |
| 2026-04-16 | $1.20 | $1.17 | $0.03 | 28,990.0 | -1.67% |
| 2026-04-15 | $1.21 | $1.15 | $0.06 | 61,250.0 | +0.00% |
| 2026-04-14 | $1.25 | $1.11 | $0.14 | 213,374.0 | +6.19% |
| 2026-04-13 | $1.17 | $1.04 | $0.13 | 91,245.0 | +7.62% |
Roadzen Inc 주식 (RDZN) 연도별 가격 이력
이 심층 분석에서는 Roadzen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roadzen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roadzen Inc 주식 (RDZN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.51 | $1.75 | $0.76 | 11,258,311.0 | -20.70% |
| 2026-04 | $2.27 | $1.00 | $1.27 | 5,957,756.0 | +89.17% |
| 2026-03 | $1.47 | $1.03 | $0.4399 | 2,008,282.0 | -11.76% |
| 2026-02 | $1.84 | $0.99 | $0.85 | 3,170,234.0 | -26.09% |
| 2026-01 | $2.47 | $1.64 | $0.83 | 4,174,103.0 | -23.65% |
Roadzen Inc 주식 (RDZN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.39 | $1.51 | $0.8793 | 3,736,133.0 | +33.33% |
| 2025-11 | $1.75 | $1.25 | $0.50 | 5,540,957.0 | +1.75% |
| 2025-10 | $1.95 | $0.86 | $1.09 | 16,897,297.0 | +97.94% |
| 2025-09 | $1.00 | $0.811 | $0.189 | 4,967,107.0 | -11.75% |
| 2025-08 | $1.26 | $0.955 | $0.305 | 6,226,895.0 | -22.31% |
| 2025-07 | $1.54 | $0.94 | $0.605 | 10,524,041.0 | +28.57% |
| 2025-06 | $1.22 | $0.89 | $0.33 | 13,210,823.0 | -0.38% |
| 2025-05 | $1.32 | $0.68 | $0.645 | 6,549,864.0 | +1.70% |
| 2025-04 | $1.39 | $0.79 | $0.60 | 5,079,472.0 | -6.99% |
| 2025-03 | $1.26 | $0.921 | $0.344 | 3,155,309.0 | -15.10% |
| 2025-02 | $1.57 | $0.9531 | $0.6169 | 3,894,528.0 | -14.93% |
| 2025-01 | $2.99 | $1.32 | $1.67 | 7,434,668.0 | -33.94% |
Roadzen Inc 주식 (RDZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.87 | $1.04 | $1.83 | 24,014,847.0 | +105.61% |
| 2024-11 | $1.09 | $0.71 | $0.38 | 1,851,084.0 | +9.18% |
| 2024-10 | $1.20 | $0.80 | $0.40 | 2,391,203.0 | -17.65% |
| 2024-09 | $2.12 | $1.14 | $0.98 | 2,043,888.0 | -43.87% |
| 2024-08 | $2.69 | $1.20 | $1.49 | 3,736,082.0 | +37.66% |
| 2024-07 | $3.31 | $1.33 | $1.98 | 118,014,642.0 | -30.63% |
| 2024-06 | $3.07 | $1.55 | $1.52 | 8,811,533.0 | -26.00% |
| 2024-05 | $4.50 | $2.85 | $1.65 | 909,132.0 | -27.88% |
| 2024-04 | $6.72 | $4.16 | $2.56 | 440,491.0 | -36.00% |
| 2024-03 | $6.99 | $6.01 | $0.98 | 137,264.0 | -0.46% |
| 2024-02 | $7.17 | $5.44 | $1.73 | 253,682.0 | +14.96% |
| 2024-01 | $6.15 | $3.57 | $2.58 | 252,483.0 | +11.59% |
0.51%
1.63%
자본화:
|
볼륨(24시간):