Skip to main content
Baijiayun Group Ltd (RTC)
NASDAQ: RTC · Real-Time Price · USD
0.535
+0.080 (17.58%)
At close: Feb 21, 2025, 4:00 PM
0.500
-0.035 (-6.54%)
After-hours: Feb 21, 2025, 7:59 PM EST

Baijiayun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20250.640.690.570.680.680.90%870,995
Feb 4, 20250.800.800.650.670.67-11.39%963,668
Feb 3, 20250.830.840.720.760.76-11.75%1,212,090
Jan 31, 20250.910.910.780.860.86-2.78%737,518
Jan 30, 20250.920.920.810.880.88-3.29%569,312
Jan 29, 20251.121.640.800.910.91-16.52%4,289,649
Jan 28, 20251.171.181.001.091.09-6.84%341,332
Jan 27, 20251.401.591.051.171.17-25.48%404,353
Jan 24, 20251.541.601.351.571.57-4.27%463,002
Jan 23, 20251.681.741.621.641.64-5.75%104,399
Jan 22, 20251.861.951.461.741.74-2.79%179,756
Jan 21, 20251.902.001.721.791.79-7.73%164,932
Jan 17, 20252.142.141.881.941.94-5.37%20,438
Jan 16, 20252.002.091.952.052.05-6.82%37,984
Jan 15, 20252.052.201.962.202.202.80%53,482
Jan 14, 20252.222.221.882.142.14-0.47%59,040
Jan 13, 20252.302.302.052.152.15-6.52%33,563
Jan 10, 20252.462.462.102.302.30-2.13%85,775
Jan 8, 20252.732.782.352.352.35-13.76%69,949
Jan 7, 20252.953.172.712.732.73-9.17%60,920
Jan 6, 20252.953.122.803.003.002.39%70,548
Jan 3, 20253.423.452.802.932.93-12.54%205,510
Jan 2, 20253.503.613.353.353.35-7.20%6,961
Dec 31, 20243.643.693.303.613.61-1.37%27,371
Dec 30, 20243.723.723.263.663.662.23%39,488
Dec 27, 20243.813.983.323.583.58-4.79%40,604
Dec 26, 20244.434.973.633.763.76-9.07%127,795
Dec 24, 20243.364.263.364.144.1425.30%60,277
Dec 23, 20243.363.383.233.303.301.57%32,602
Dec 20, 20243.173.693.153.253.253.14%38,171
Dec 19, 20243.473.723.083.153.15-7.35%49,412
Dec 18, 20243.454.303.323.403.40-1.16%101,277
Dec 17, 20243.833.833.003.443.44-3.64%97,012
Dec 16, 20244.704.703.573.573.57-25.63%32,662
Dec 13, 20245.515.554.524.804.80-12.89%23,041
Dec 12, 20246.106.205.515.515.51-8.32%35,304
Dec 11, 20246.997.036.006.016.01-14.63%20,432
Dec 10, 20247.797.836.697.047.04-10.55%27,017
Dec 9, 20248.338.467.547.877.87-6.97%35,669
Dec 6, 20249.079.118.438.468.46-8.54%29,613
Dec 5, 20248.809.258.729.259.25-0.22%29,828
Dec 4, 20249.219.289.019.279.270.65%32,210
Dec 3, 20249.209.409.069.219.21-2.54%30,693
Dec 2, 20249.319.459.109.459.45-32,082
Nov 29, 20249.639.639.249.459.450.11%25,518
Nov 27, 20248.969.468.969.449.443.18%35,724
Nov 26, 20249.239.258.909.159.15-0.77%31,980
Nov 25, 20249.089.259.009.229.221.54%30,347
Nov 22, 20249.189.579.009.089.08-1.09%31,637
Nov 21, 20248.939.258.909.189.182.00%31,628
Nov 20, 20249.219.218.909.009.00-2.60%32,943
Nov 19, 20248.919.248.559.249.245.48%68,264
Nov 18, 20248.949.408.768.768.76-3.52%115,385
Nov 15, 20249.029.558.559.089.080.22%122,266
Nov 14, 20248.669.698.289.069.063.01%105,889
Nov 13, 20248.319.308.108.808.805.20%107,525
Nov 12, 20247.948.477.758.368.365.03%65,589
Nov 11, 20247.938.287.767.967.96-1.45%90,375
Nov 8, 20247.958.087.868.088.081.09%55,404
Nov 7, 20247.958.217.887.997.990.50%69,888
Nov 6, 20247.908.057.857.957.950.38%60,231
Nov 5, 20247.968.127.817.927.92-0.50%57,776
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