Baijiayun Group Ltd (RTC)
NASDAQ: RTC · Real-Time Price · USD
3.249
+0.099 (3.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Baijiayun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.17 | 3.69 | 3.15 | 3.25 | 3.25 | 3.17% | 38,170 |
| Dec 19, 2024 | 3.47 | 3.72 | 3.08 | 3.15 | 3.15 | -7.35% | 49,412 |
| Dec 18, 2024 | 3.45 | 4.30 | 3.32 | 3.40 | 3.40 | -1.16% | 101,277 |
| Dec 17, 2024 | 3.83 | 3.83 | 3.00 | 3.44 | 3.44 | -3.64% | 97,012 |
| Dec 16, 2024 | 4.70 | 4.70 | 3.57 | 3.57 | 3.57 | -25.63% | 32,662 |
| Dec 13, 2024 | 5.51 | 5.55 | 4.52 | 4.80 | 4.80 | -12.89% | 23,041 |
| Dec 12, 2024 | 6.10 | 6.20 | 5.51 | 5.51 | 5.51 | -8.32% | 35,304 |
| Dec 11, 2024 | 6.99 | 7.03 | 6.00 | 6.01 | 6.01 | -14.63% | 20,432 |
| Dec 10, 2024 | 7.79 | 7.83 | 6.69 | 7.04 | 7.04 | -10.55% | 27,017 |
| Dec 9, 2024 | 8.33 | 8.46 | 7.54 | 7.87 | 7.87 | -6.97% | 35,669 |
| Dec 6, 2024 | 9.07 | 9.11 | 8.43 | 8.46 | 8.46 | -8.54% | 29,613 |
| Dec 5, 2024 | 8.80 | 9.25 | 8.72 | 9.25 | 9.25 | -0.22% | 29,828 |
| Dec 4, 2024 | 9.21 | 9.28 | 9.01 | 9.27 | 9.27 | 0.65% | 32,210 |
| Dec 3, 2024 | 9.20 | 9.40 | 9.06 | 9.21 | 9.21 | -2.54% | 30,693 |
| Dec 2, 2024 | 9.31 | 9.45 | 9.10 | 9.45 | 9.45 | - | 32,082 |
| Nov 29, 2024 | 9.63 | 9.63 | 9.24 | 9.45 | 9.45 | 0.11% | 25,518 |
| Nov 27, 2024 | 8.96 | 9.46 | 8.96 | 9.44 | 9.44 | 3.17% | 35,724 |
| Nov 26, 2024 | 9.23 | 9.25 | 8.90 | 9.15 | 9.15 | -0.76% | 31,980 |
| Nov 25, 2024 | 9.08 | 9.25 | 9.00 | 9.22 | 9.22 | 1.54% | 30,347 |
| Nov 22, 2024 | 9.18 | 9.57 | 9.00 | 9.08 | 9.08 | -1.09% | 31,637 |
| Nov 21, 2024 | 8.93 | 9.25 | 8.90 | 9.18 | 9.18 | 2.00% | 31,628 |
| 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 | 2.95% | 105,889 |
| Nov 13, 2024 | 8.31 | 9.30 | 8.10 | 8.80 | 8.80 | 5.26% | 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 | -1.49% | 90,375 |
| Nov 8, 2024 | 7.95 | 8.08 | 7.86 | 8.08 | 8.08 | 1.13% | 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 | 8.24 | 7.95 | 8.12 | 8.12 | -0.25% | 26,659 |
| Oct 28, 2024 | 8.09 | 8.30 | 8.07 | 8.14 | 8.14 | 2.91% | 5,922 |
| Oct 25, 2024 | 7.81 | 8.29 | 7.80 | 7.91 | 7.91 | 1.67% | 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 | -0.66% | 4,939 |
| Oct 21, 2024 | 7.00 | 7.59 | 7.00 | 7.59 | 7.59 | -2.57% | 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 | -2.14% | 6,295 |
| Oct 16, 2024 | 7.78 | 7.96 | 7.74 | 7.96 | 7.96 | 0.76% | 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 | -2.67% | 10,578 |
| Oct 8, 2024 | 8.67 | 8.92 | 8.11 | 8.24 | 8.24 | -2.72% | 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 | 4.12% | 7,175 |
| Sep 30, 2024 | 8.00 | 8.45 | 8.00 | 8.26 | 8.26 | 3.51% | 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 | -3.64% | 4,465 |
| Sep 25, 2024 | 7.92 | 8.15 | 7.65 | 7.97 | 7.97 | 0.76% | 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 | 0.78% | 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 | 2.67% | 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 | -9.50% | 8,327 |
| Aug 23, 2024 | 8.04 | 8.25 | 6.70 | 7.37 | 7.37 | -9.46% | 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 |