Skip to main content
Baijiayun Group Ltd (RTC)
NASDAQ: RTC · Real-Time Price · USD
7.96
+0.06 (0.70%)
Nov 4, 2024, 4:00 PM EST - Market closed

Baijiayun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.088.217.877.967.960.63%53,411
Nov 1, 20247.958.087.857.917.91-0.50%67,465
Oct 31, 20248.148.247.827.957.95-2.33%54,557
Oct 30, 20248.138.147.848.148.140.25%35,596
Oct 29, 20248.088.257.958.128.12-0.25%26,659
Oct 28, 20248.098.308.078.148.142.87%5,922
Oct 25, 20247.818.297.807.917.911.71%25,145
Oct 24, 20247.707.957.707.787.781.97%7,213
Oct 23, 20247.687.897.637.637.631.19%12,721
Oct 22, 20247.577.697.477.547.54-0.62%4,939
Oct 21, 20247.007.597.007.597.59-2.61%6,050
Oct 18, 20247.847.897.717.797.79-5,547
Oct 17, 20247.907.947.797.797.79-2.12%6,295
Oct 16, 20247.787.967.747.967.960.75%11,558
Oct 15, 20247.838.037.807.907.901.41%5,852
Oct 14, 20247.917.977.797.797.790.13%8,152
Oct 11, 20247.787.877.717.787.78-6,809
Oct 10, 20248.058.197.417.787.78-2.99%12,836
Oct 9, 20248.388.417.358.028.02-2.73%10,578
Oct 8, 20248.678.928.118.258.25-2.66%14,307
Oct 7, 20248.819.308.358.478.47-3.75%25,061
Oct 4, 20248.289.288.288.808.806.02%10,158
Oct 3, 20248.518.588.308.308.30-5.14%7,154
Oct 2, 20248.509.258.508.758.751.74%20,156
Oct 1, 20248.278.608.268.608.604.14%7,175
Sep 30, 20248.008.458.008.268.263.48%7,163
Sep 27, 20247.958.117.827.987.983.91%12,613
Sep 26, 20247.987.987.657.687.68-3.63%4,465
Sep 25, 20247.928.167.657.977.970.75%13,691
Sep 24, 20247.908.207.907.917.910.64%4,160
Sep 23, 20247.637.917.637.867.864.94%4,013
Sep 20, 20247.978.097.497.497.49-6.02%17,761
Sep 19, 20247.978.187.967.977.972.57%5,702
Sep 18, 20247.758.097.757.777.770.75%10,037
Sep 17, 20248.128.317.677.717.71-4.58%18,643
Sep 16, 20247.808.367.808.088.082.69%18,029
Sep 13, 20247.508.047.507.877.876.64%18,002
Sep 12, 20247.327.597.327.387.381.23%13,241
Sep 11, 20246.897.386.897.297.295.50%19,184
Sep 10, 20247.207.396.746.916.91-5.34%13,037
Sep 9, 20246.767.386.767.307.302.53%13,955
Sep 6, 20247.537.597.067.127.12-5.19%11,562
Sep 5, 20247.087.517.027.517.515.03%9,219
Sep 4, 20247.717.927.157.157.15-5.67%7,571
Sep 3, 20247.297.776.927.587.586.31%10,597
Aug 30, 20246.177.226.067.137.1316.69%21,593
Aug 29, 20246.106.145.886.116.11-0.49%17,952
Aug 28, 20245.926.645.926.146.141.15%24,037
Aug 27, 20246.976.975.996.076.07-9.00%11,528
Aug 26, 20247.267.266.676.676.67-9.47%8,327
Aug 23, 20248.048.256.707.377.37-9.48%23,311
Aug 22, 20248.278.388.128.148.14-1.93%11,632
Aug 21, 20248.268.308.038.308.301.97%14,399
Aug 20, 20248.338.398.148.148.14-2.40%10,386
Aug 19, 20248.308.608.308.348.34-0.83%18,802
Aug 16, 20248.028.528.028.418.414.08%17,524
Aug 15, 20248.098.208.088.088.08-0.12%20,351
Aug 14, 20248.108.368.028.098.09-0.12%20,418
Aug 13, 20247.938.307.858.108.102.14%21,367
Aug 12, 20248.008.217.937.937.93-4.92%21,016
Aug 9, 20248.398.398.228.348.340.24%26,502
Aug 8, 20248.308.327.978.328.322.59%32,039
Aug 7, 20247.838.177.678.118.111.37%22,455
Aug 6, 20247.488.007.488.008.002.70%21,862
Aug 5, 20247.787.917.387.797.79-5.00%22,346
Aug 2, 20248.458.708.208.208.20-5.09%21,116
Aug 1, 20248.828.828.418.648.640.23%30,558
Jul 31, 20247.928.757.818.628.626.16%33,712
Jul 30, 20248.478.907.788.128.12-4.13%47,397
Jul 29, 20248.118.857.318.478.47-0.82%50,255
Jul 26, 20248.798.798.208.548.544.91%50,469
Jul 25, 20247.928.277.628.148.143.69%51,060
Jul 24, 20246.907.856.767.857.8510.56%64,031
Jul 23, 20246.237.116.237.107.1010.76%66,349
Jul 22, 20246.176.486.066.416.411.42%201,533
Jul 19, 20245.936.485.916.326.326.40%93,283
Jul 18, 20245.805.945.015.945.943.61%46,503
Jul 17, 20246.026.055.735.735.73-5.63%31,718
Jul 16, 20245.716.085.706.086.085.47%34,639
Jul 15, 20246.496.495.765.765.76-11.93%28,547
Jul 12, 20246.606.655.776.546.541.55%36,921
Jul 11, 20246.276.706.116.446.441.42%189,085
Jul 10, 20245.846.915.846.356.355.48%53,095
Jul 9, 20245.246.295.246.026.0211.48%61,354
Jul 8, 20246.216.515.185.405.40-85,956
Jul 5, 20244.285.514.285.405.4022.73%96,730
Jul 3, 20244.144.464.094.404.404.27%45,474
Jul 2, 20244.054.293.984.224.223.69%52,356
Jul 1, 20243.674.093.654.074.079.12%61,504
Jun 28, 20243.643.733.373.733.733.90%45,058
Jun 27, 20243.463.733.363.593.590.28%55,059
Jun 26, 20242.843.602.843.583.5821.77%87,373
Jun 25, 20242.802.942.802.942.941.03%54,799
Jun 24, 20242.772.962.762.912.91-0.68%74,290
Jun 21, 20242.602.932.572.932.9310.98%76,598
Jun 20, 20242.592.772.552.642.64-0.75%56,737
Jun 18, 20242.522.682.522.662.665.56%40,787
Jun 17, 20242.612.612.522.522.52-5.97%44,921
Jun 14, 20242.662.742.552.682.681.52%51,966
Jun 13, 20242.772.782.482.642.64-7.69%37,707