Baijiayun Group Ltd (RTC)
NASDAQ: RTC · Real-Time Price · USD
9.00
-0.24 (-2.60%)
Nov 20, 2024, 4:00 PM EST - Market closed
Baijiayun Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 9.21 | 9.21 | 8.90 | 9.00 | 9.00 | -2.60% | 32,943 |
Nov 19, 2024 | 8.91 | 9.24 | 8.55 | 9.24 | 9.24 | 5.48% | 68,264 |
Nov 18, 2024 | 8.94 | 9.40 | 8.76 | 8.76 | 8.76 | -3.52% | 115,385 |
Nov 15, 2024 | 9.02 | 9.55 | 8.55 | 9.08 | 9.08 | 0.22% | 122,266 |
Nov 14, 2024 | 8.66 | 9.69 | 8.28 | 9.06 | 9.06 | 3.01% | 105,889 |
Nov 13, 2024 | 8.31 | 9.30 | 8.10 | 8.80 | 8.80 | 5.20% | 107,525 |
Nov 12, 2024 | 7.94 | 8.47 | 7.75 | 8.36 | 8.36 | 5.03% | 65,589 |
Nov 11, 2024 | 7.93 | 8.28 | 7.76 | 7.96 | 7.96 | -1.45% | 90,375 |
Nov 8, 2024 | 7.95 | 8.08 | 7.86 | 8.08 | 8.08 | 1.09% | 55,404 |
Nov 7, 2024 | 7.95 | 8.21 | 7.88 | 7.99 | 7.99 | 0.50% | 69,888 |
Nov 6, 2024 | 7.90 | 8.05 | 7.85 | 7.95 | 7.95 | 0.38% | 60,231 |
Nov 5, 2024 | 7.96 | 8.12 | 7.81 | 7.92 | 7.92 | -0.50% | 57,776 |
Nov 4, 2024 | 8.08 | 8.21 | 7.87 | 7.96 | 7.96 | 0.63% | 53,411 |
Nov 1, 2024 | 7.95 | 8.08 | 7.85 | 7.91 | 7.91 | -0.50% | 67,465 |
Oct 31, 2024 | 8.14 | 8.24 | 7.82 | 7.95 | 7.95 | -2.33% | 54,557 |
Oct 30, 2024 | 8.13 | 8.14 | 7.84 | 8.14 | 8.14 | 0.25% | 35,596 |
Oct 29, 2024 | 8.08 | 8.25 | 7.95 | 8.12 | 8.12 | -0.25% | 26,659 |
Oct 28, 2024 | 8.09 | 8.30 | 8.07 | 8.14 | 8.14 | 2.87% | 5,922 |
Oct 25, 2024 | 7.81 | 8.29 | 7.80 | 7.91 | 7.91 | 1.71% | 25,145 |
Oct 24, 2024 | 7.70 | 7.95 | 7.70 | 7.78 | 7.78 | 1.97% | 7,213 |
Oct 23, 2024 | 7.68 | 7.89 | 7.63 | 7.63 | 7.63 | 1.19% | 12,721 |
Oct 22, 2024 | 7.57 | 7.69 | 7.47 | 7.54 | 7.54 | -0.62% | 4,939 |
Oct 21, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | -2.61% | 6,050 |
Oct 18, 2024 | 7.84 | 7.89 | 7.71 | 7.79 | 7.79 | - | 5,547 |
Oct 17, 2024 | 7.90 | 7.94 | 7.79 | 7.79 | 7.79 | -2.12% | 6,295 |
Oct 16, 2024 | 7.78 | 7.96 | 7.74 | 7.96 | 7.96 | 0.75% | 11,558 |
Oct 15, 2024 | 7.83 | 8.03 | 7.80 | 7.90 | 7.90 | 1.41% | 5,852 |
Oct 14, 2024 | 7.91 | 7.97 | 7.79 | 7.79 | 7.79 | 0.13% | 8,152 |
Oct 11, 2024 | 7.78 | 7.87 | 7.71 | 7.78 | 7.78 | - | 6,809 |
Oct 10, 2024 | 8.05 | 8.19 | 7.41 | 7.78 | 7.78 | -2.99% | 12,836 |
Oct 9, 2024 | 8.38 | 8.41 | 7.35 | 8.02 | 8.02 | -2.73% | 10,578 |
Oct 8, 2024 | 8.67 | 8.92 | 8.11 | 8.25 | 8.25 | -2.66% | 14,307 |
Oct 7, 2024 | 8.81 | 9.30 | 8.35 | 8.47 | 8.47 | -3.75% | 25,061 |
Oct 4, 2024 | 8.28 | 9.28 | 8.28 | 8.80 | 8.80 | 6.02% | 10,158 |
Oct 3, 2024 | 8.51 | 8.58 | 8.30 | 8.30 | 8.30 | -5.14% | 7,154 |
Oct 2, 2024 | 8.50 | 9.25 | 8.50 | 8.75 | 8.75 | 1.74% | 20,156 |
Oct 1, 2024 | 8.27 | 8.60 | 8.26 | 8.60 | 8.60 | 4.14% | 7,175 |
Sep 30, 2024 | 8.00 | 8.45 | 8.00 | 8.26 | 8.26 | 3.48% | 7,163 |
Sep 27, 2024 | 7.95 | 8.11 | 7.82 | 7.98 | 7.98 | 3.91% | 12,613 |
Sep 26, 2024 | 7.98 | 7.98 | 7.65 | 7.68 | 7.68 | -3.63% | 4,465 |
Sep 25, 2024 | 7.92 | 8.16 | 7.65 | 7.97 | 7.97 | 0.75% | 13,691 |
Sep 24, 2024 | 7.90 | 8.20 | 7.90 | 7.91 | 7.91 | 0.64% | 4,160 |
Sep 23, 2024 | 7.63 | 7.91 | 7.63 | 7.86 | 7.86 | 4.94% | 4,013 |
Sep 20, 2024 | 7.97 | 8.09 | 7.49 | 7.49 | 7.49 | -6.02% | 17,761 |
Sep 19, 2024 | 7.97 | 8.18 | 7.96 | 7.97 | 7.97 | 2.57% | 5,702 |
Sep 18, 2024 | 7.75 | 8.09 | 7.75 | 7.77 | 7.77 | 0.75% | 10,037 |
Sep 17, 2024 | 8.12 | 8.31 | 7.67 | 7.71 | 7.71 | -4.58% | 18,643 |
Sep 16, 2024 | 7.80 | 8.36 | 7.80 | 8.08 | 8.08 | 2.69% | 18,029 |
Sep 13, 2024 | 7.50 | 8.04 | 7.50 | 7.87 | 7.87 | 6.64% | 18,002 |
Sep 12, 2024 | 7.32 | 7.59 | 7.32 | 7.38 | 7.38 | 1.23% | 13,241 |
Sep 11, 2024 | 6.89 | 7.38 | 6.89 | 7.29 | 7.29 | 5.50% | 19,184 |
Sep 10, 2024 | 7.20 | 7.39 | 6.74 | 6.91 | 6.91 | -5.34% | 13,037 |
Sep 9, 2024 | 6.76 | 7.38 | 6.76 | 7.30 | 7.30 | 2.53% | 13,955 |
Sep 6, 2024 | 7.53 | 7.59 | 7.06 | 7.12 | 7.12 | -5.19% | 11,562 |
Sep 5, 2024 | 7.08 | 7.51 | 7.02 | 7.51 | 7.51 | 5.03% | 9,219 |
Sep 4, 2024 | 7.71 | 7.92 | 7.15 | 7.15 | 7.15 | -5.67% | 7,571 |
Sep 3, 2024 | 7.29 | 7.77 | 6.92 | 7.58 | 7.58 | 6.31% | 10,597 |
Aug 30, 2024 | 6.17 | 7.22 | 6.06 | 7.13 | 7.13 | 16.69% | 21,593 |
Aug 29, 2024 | 6.10 | 6.14 | 5.88 | 6.11 | 6.11 | -0.49% | 17,952 |
Aug 28, 2024 | 5.92 | 6.64 | 5.92 | 6.14 | 6.14 | 1.15% | 24,037 |
Aug 27, 2024 | 6.97 | 6.97 | 5.99 | 6.07 | 6.07 | -9.00% | 11,528 |
Aug 26, 2024 | 7.26 | 7.26 | 6.67 | 6.67 | 6.67 | -9.47% | 8,327 |
Aug 23, 2024 | 8.04 | 8.25 | 6.70 | 7.37 | 7.37 | -9.48% | 23,311 |
Aug 22, 2024 | 8.27 | 8.38 | 8.12 | 8.14 | 8.14 | -1.93% | 11,632 |
Aug 21, 2024 | 8.26 | 8.30 | 8.03 | 8.30 | 8.30 | 1.97% | 14,399 |
Aug 20, 2024 | 8.33 | 8.39 | 8.14 | 8.14 | 8.14 | -2.40% | 10,386 |
Aug 19, 2024 | 8.30 | 8.60 | 8.30 | 8.34 | 8.34 | -0.83% | 18,802 |
Aug 16, 2024 | 8.02 | 8.52 | 8.02 | 8.41 | 8.41 | 4.08% | 17,524 |
Aug 15, 2024 | 8.09 | 8.20 | 8.08 | 8.08 | 8.08 | -0.12% | 20,351 |
Aug 14, 2024 | 8.10 | 8.36 | 8.02 | 8.09 | 8.09 | -0.12% | 20,418 |
Aug 13, 2024 | 7.93 | 8.30 | 7.85 | 8.10 | 8.10 | 2.14% | 21,367 |
Aug 12, 2024 | 8.00 | 8.21 | 7.93 | 7.93 | 7.93 | -4.92% | 21,016 |
Aug 9, 2024 | 8.39 | 8.39 | 8.22 | 8.34 | 8.34 | 0.24% | 26,502 |
Aug 8, 2024 | 8.30 | 8.32 | 7.97 | 8.32 | 8.32 | 2.59% | 32,039 |
Aug 7, 2024 | 7.83 | 8.17 | 7.67 | 8.11 | 8.11 | 1.37% | 22,455 |
Aug 6, 2024 | 7.48 | 8.00 | 7.48 | 8.00 | 8.00 | 2.70% | 21,862 |
Aug 5, 2024 | 7.78 | 7.91 | 7.38 | 7.79 | 7.79 | -5.00% | 22,346 |
Aug 2, 2024 | 8.45 | 8.70 | 8.20 | 8.20 | 8.20 | -5.09% | 21,116 |
Aug 1, 2024 | 8.82 | 8.82 | 8.41 | 8.64 | 8.64 | 0.23% | 30,558 |
Jul 31, 2024 | 7.92 | 8.75 | 7.81 | 8.62 | 8.62 | 6.16% | 33,712 |
Jul 30, 2024 | 8.47 | 8.90 | 7.78 | 8.12 | 8.12 | -4.13% | 47,397 |
Jul 29, 2024 | 8.11 | 8.85 | 7.31 | 8.47 | 8.47 | -0.82% | 50,255 |
Jul 26, 2024 | 8.79 | 8.79 | 8.20 | 8.54 | 8.54 | 4.91% | 50,469 |
Jul 25, 2024 | 7.92 | 8.27 | 7.62 | 8.14 | 8.14 | 3.69% | 51,060 |
Jul 24, 2024 | 6.90 | 7.85 | 6.76 | 7.85 | 7.85 | 10.56% | 64,031 |
Jul 23, 2024 | 6.23 | 7.11 | 6.23 | 7.10 | 7.10 | 10.76% | 66,349 |
Jul 22, 2024 | 6.17 | 6.48 | 6.06 | 6.41 | 6.41 | 1.42% | 201,533 |
Jul 19, 2024 | 5.93 | 6.48 | 5.91 | 6.32 | 6.32 | 6.40% | 93,283 |
Jul 18, 2024 | 5.80 | 5.94 | 5.01 | 5.94 | 5.94 | 3.61% | 46,503 |
Jul 17, 2024 | 6.02 | 6.05 | 5.73 | 5.73 | 5.73 | -5.63% | 31,718 |
Jul 16, 2024 | 5.71 | 6.08 | 5.70 | 6.08 | 6.08 | 5.47% | 34,639 |
Jul 15, 2024 | 6.49 | 6.49 | 5.76 | 5.76 | 5.76 | -11.93% | 28,547 |
Jul 12, 2024 | 6.60 | 6.65 | 5.77 | 6.54 | 6.54 | 1.55% | 36,921 |
Jul 11, 2024 | 6.27 | 6.70 | 6.11 | 6.44 | 6.44 | 1.42% | 189,085 |
Jul 10, 2024 | 5.84 | 6.91 | 5.84 | 6.35 | 6.35 | 5.48% | 53,095 |
Jul 9, 2024 | 5.24 | 6.29 | 5.24 | 6.02 | 6.02 | 11.48% | 61,354 |
Jul 8, 2024 | 6.21 | 6.51 | 5.18 | 5.40 | 5.40 | - | 85,956 |
Jul 5, 2024 | 4.28 | 5.51 | 4.28 | 5.40 | 5.40 | 22.73% | 96,730 |
Jul 3, 2024 | 4.14 | 4.46 | 4.09 | 4.40 | 4.40 | 4.27% | 45,474 |
Jul 2, 2024 | 4.05 | 4.29 | 3.98 | 4.22 | 4.22 | 3.69% | 52,356 |