Baijiayun Group Ltd (RTC)
NASDAQ: RTC · Real-Time Price · USD
0.3700
+0.1550 (72.09%)
At close: Apr 17, 2025, 4:00 PM
0.3300
-0.0400 (-10.81%)
After-hours: Apr 17, 2025, 7:59 PM EDT

Baijiayun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.350.490.300.370.3772.09%185,682,722
Apr 16, 20250.230.230.200.220.22-7.96%5,847,142
Apr 15, 20250.220.240.210.230.232.50%175,392
Apr 14, 20250.210.240.200.230.239.62%578,848
Apr 11, 20250.220.220.190.210.21-1.24%74,867
Apr 10, 20250.210.220.210.210.211.20%161,730
Apr 9, 20250.160.220.160.210.216.34%412,090
Apr 8, 20250.190.230.190.200.20-4.49%239,949
Apr 7, 20250.190.210.190.200.203.59%240,571
Apr 4, 20250.220.220.190.200.20-12.44%382,253
Apr 3, 20250.210.240.200.230.23-0.09%313,771
Apr 2, 20250.200.230.200.230.234.48%314,718
Apr 1, 20250.230.240.210.220.221.64%230,805
Mar 31, 20250.250.250.210.210.21-18.44%379,393
Mar 28, 20250.290.290.250.260.26-13.00%389,135
Mar 27, 20250.300.310.290.300.30-3.26%139,804
Mar 26, 20250.310.320.290.310.31-3.03%220,057
Mar 25, 20250.320.330.290.320.32-0.09%225,908
Mar 24, 20250.310.330.290.320.321.59%412,878
Mar 21, 20250.290.330.280.320.325.04%714,808
Mar 20, 20250.320.320.280.300.30-10.45%1,104,174
Mar 19, 20250.310.340.310.330.334.62%438,337
Mar 18, 20250.330.340.310.320.32-6.07%235,881
Mar 17, 20250.290.350.270.340.3415.21%1,032,838
Mar 14, 20250.320.330.290.300.30-1.40%696,067
Mar 13, 20250.360.360.290.300.30-11.76%815,838
Mar 12, 20250.320.370.310.340.342.97%568,413
Mar 11, 20250.330.360.320.330.33-5.66%695,232
Mar 10, 20250.390.400.330.350.35-16.43%1,194,258
Mar 7, 20250.440.440.390.420.42-2.15%1,608,021
Mar 6, 20250.370.460.340.430.4322.60%5,531,890
Mar 5, 20250.330.350.330.350.350.46%590,494
Mar 4, 20250.350.370.310.350.35-10.44%1,785,898
Mar 3, 20250.390.400.370.390.39-7.62%1,282,030
Feb 28, 20250.420.440.370.420.425.00%2,184,855
Feb 27, 20250.470.500.360.400.40-17.53%2,399,000
Feb 26, 20250.490.520.460.490.49-6.96%1,905,629
Feb 25, 20250.600.600.510.520.52-15.92%2,858,860
Feb 24, 20250.540.660.480.620.6215.89%14,056,644
Feb 21, 20250.500.870.500.540.5417.58%28,654,627
Feb 20, 20250.520.520.450.460.46-12.50%1,393,581
Feb 19, 20250.570.570.500.520.52-8.29%1,009,666
Feb 18, 20250.600.610.510.570.57-3.88%1,325,545
Feb 14, 20250.680.890.550.590.59-7.54%7,755,270
Feb 13, 20250.610.650.580.640.644.76%770,630
Feb 12, 20250.630.690.600.610.61-6.29%935,842
Feb 11, 20250.620.710.570.650.651.55%1,353,147
Feb 10, 20250.740.740.610.640.64-12.09%1,237,220
Feb 7, 20250.700.780.660.730.736.28%1,607,651
Feb 6, 20250.690.780.600.690.691.48%2,140,328