Stockscreener 앱 받기
1.50
1.34%
-0.01
Roadzen Inc 주식 (RDZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.52 | $1.42 | $0.10 | 209,726.0 | +0.67% |
| 2025-11-21 | $1.50 | $1.30 | $0.20 | 242,830.0 | +13.74% |
| 2025-11-20 | $1.43 | $1.31 | $0.12 | 126,154.0 | -3.68% |
| 2025-11-19 | $1.44 | $1.33 | $0.105 | 102,649.0 | -1.45% |
| 2025-11-18 | $1.40 | $1.31 | $0.09 | 78,384.0 | +2.22% |
| 2025-11-17 | $1.42 | $1.30 | $0.1199 | 136,893.0 | -2.17% |
| 2025-11-14 | $1.50 | $1.36 | $0.135 | 257,549.0 | +2.22% |
| 2025-11-13 | $1.44 | $1.32 | $0.12 | 76,757.0 | -4.26% |
| 2025-11-12 | $1.57 | $1.39 | $0.182 | 188,556.0 | -6.62% |
| 2025-11-11 | $1.54 | $1.43 | $0.11 | 116,868.0 | +0.00% |
| 2025-11-10 | $1.58 | $1.37 | $0.215 | 518,771.0 | +0.00% |
| 2025-11-07 | $1.52 | $1.27 | $0.25 | 724,316.0 | +4.14% |
| 2025-11-06 | $1.56 | $1.41 | $0.155 | 182,830.0 | -3.97% |
| 2025-11-05 | $1.60 | $1.45 | $0.15 | 272,551.0 | -1.31% |
| 2025-11-04 | $1.57 | $1.44 | $0.13 | 403,108.0 | +1.32% |
| 2025-11-03 | $1.74 | $1.46 | $0.28 | 768,714.0 | -11.70% |
| 2025-10-31 | $1.95 | $1.69 | $0.26 | 1,019,761.0 | +0.59% |
| 2025-10-30 | $1.80 | $1.53 | $0.27 | 909,330.0 | +1.80% |
| 2025-10-29 | $1.71 | $1.36 | $0.345 | 3,423,109.0 | +21.01% |
| 2025-10-28 | $1.42 | $1.36 | $0.055 | 231,497.0 | -1.43% |
| 2025-10-27 | $1.42 | $1.38 | $0.0489 | 203,798.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.74 | $1.27 | $0.47 | 4,406,656.0 | -12.28% |
| 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% |
Roadzen Inc 주식 (RDZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.09 | $2.70 | $2.39 | 400,145.0 | +3.88% |
| 2023-11 | $5.15 | $3.75 | $1.40 | 290,340.0 | +9.37% |
| 2023-10 | $4.77 | $3.69 | $1.08 | 608,193.0 | +7.43% |
| 2023-09 | $5.00 | $3.86 | $1.14 | 226,200.0 | +0.00% |
0.29%
1.06%
자본화:
|
볼륨(24시간):