Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baijiayun Group Ltd - Class Ordinary Shares (NQ: RTC )

1.010 +0.020 (+2.02%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.8300 0.8550 0.6951 0.7528 330,627 -0.08(-9.68%)
Feb 28, 2024 0.8500 0.8640 0.8100 0.8335 363,303 +0.01(+1.65%)
Feb 27, 2024 0.8231 0.8519 0.8050 0.8200 281,989 -0.00(-0.50%)
Feb 26, 2024 0.7880 0.8868 0.7880 0.8241 423,552 +0.01(+1.13%)
Feb 23, 2024 0.7385 0.8199 0.7250 0.8149 536,905 +0.05(+6.29%)
Feb 22, 2024 0.6984 0.7724 0.6900 0.7667 443,419 +0.05(+6.49%)
Feb 21, 2024 0.6836 0.7272 0.6836 0.7200 229,112 +0.00(+0.56%)
Feb 20, 2024 0.6789 0.7404 0.6708 0.7160 313,820 +0.03(+3.77%)
Feb 16, 2024 0.6768 0.6975 0.6500 0.6900 151,222 +0.00(+0.16%)
Feb 15, 2024 0.6500 0.6993 0.6500 0.6889 233,023 +0.03(+4.03%)
Feb 14, 2024 0.6797 0.6858 0.5900 0.6622 468,222 -0.00(-0.27%)
Feb 13, 2024 0.7090 0.7090 0.6417 0.6640 309,166 -0.02(-2.35%)
Feb 12, 2024 0.7353 0.7659 0.6339 0.6800 608,100 -0.08(-10.29%)
Feb 09, 2024 0.8500 0.8500 0.7279 0.7580 559,422 -0.10(-11.86%)
Feb 08, 2024 0.7000 0.9400 0.6121 0.8600 2,775,472 +0.19(+28.55%)
Feb 07, 2024 0.6355 0.6761 0.6250 0.6690 757,643 -0.01(-1.62%)
Feb 06, 2024 0.6200 0.7700 0.5850 0.6800 891,898 -0.03(-4.36%)
Feb 05, 2024 0.8111 0.8178 0.6300 0.7110 1,155,703 -0.10(-12.47%)
Feb 02, 2024 0.9300 0.9300 0.8000 0.8123 688,784 -0.10(-10.54%)
Feb 01, 2024 0.8200 0.9200 0.8200 0.9080 1,390,372 +0.04(+4.66%)
Jan 31, 2024 1.270 1.310 0.7900 0.8676 4,864,732 -0.48(-35.73%)
Jan 30, 2024 7.220 7.600 1.290 1.350 6,672,030 -6.11(-81.90%)
Jan 29, 2024 6.400 8.000 5.990 7.460 379,588 +1.56(+26.44%)
Jan 26, 2024 4.140 6.260 3.732 5.900 513,013 +1.68(+39.81%)
Jan 25, 2024 4.000 4.670 3.530 4.220 383,784 +0.27(+6.84%)
Jan 24, 2024 3.690 3.960 3.590 3.950 264,952 +0.55(+16.18%)
Jan 23, 2024 3.050 3.720 3.050 3.400 305,904 +0.29(+9.32%)
Jan 22, 2024 2.810 3.310 2.802 3.110 340,151 -0.03(-0.96%)
Jan 19, 2024 3.200 3.360 2.922 3.140 348,237 -0.27(-7.92%)
Jan 18, 2024 3.240 4.300 3.200 3.410 477,078 +0.26(+8.25%)
Jan 17, 2024 2.765 3.210 2.720 3.150 159,077 +0.45(+16.67%)
Jan 16, 2024 2.580 2.710 2.460 2.700 123,452 -0.02(-0.74%)
Jan 12, 2024 2.760 2.800 2.550 2.720 136,660 +0.03(+1.12%)
Jan 11, 2024 2.390 2.840 2.368 2.690 145,966 +0.35(+14.96%)
Jan 10, 2024 2.130 2.410 1.950 2.340 129,802 +0.32(+15.84%)
Jan 09, 2024 1.850 2.050 1.850 2.020 67,220 +0.08(+4.00%)
Jan 08, 2024 2.000 2.000 1.800 1.942 30,567 -0.06(-2.88%)
Jan 05, 2024 2.010 2.050 2.000 2.000 1,786 +0.04(+2.04%)
Jan 04, 2024 1.890 2.030 1.890 1.960 6,390 -0.04(-2.00%)
Jan 03, 2024 1.870 2.020 1.870 2.000 1,339 -0.11(-5.21%)
Jan 02, 2024 2.000 2.200 2.000 2.110 2,416 +0.11(+5.50%)
Dec 29, 2023 2.000 2.060 2.000 2.000 2,468 -0.09(-4.31%)
Dec 28, 2023 2.260 2.300 2.070 2.090 8,350 -0.16(-6.91%)
Dec 27, 2023 2.240 2.380 2.240 2.245 13,488 -0.05(-2.38%)
Dec 26, 2023 2.420 2.550 2.240 2.300 13,239 -0.20(-8.00%)
Dec 22, 2023 1.990 2.580 1.840 2.500 53,934 +0.24(+10.62%)
Dec 21, 2023 2.000 4.010 1.930 2.260 585,579 +0.41(+21.94%)
Dec 20, 2023 1.590 1.910 1.570 1.853 23,648 +0.28(+18.05%)
Dec 19, 2023 1.370 1.600 1.370 1.570 8,236 -0.02(-1.26%)
Dec 18, 2023 1.550 1.590 1.540 1.590 2,352 +0.06(+3.58%)
Dec 15, 2023 1.440 1.555 1.440 1.535 8,201 +0.08(+5.86%)
Dec 14, 2023 1.570 1.580 1.370 1.450 7,940 -0.03(-2.03%)
Dec 13, 2023 1.410 1.480 1.410 1.480 880 -0.02(-1.57%)
Dec 12, 2023 1.500 1.509 1.360 1.504 2,853 -0.01(-0.42%)
Dec 11, 2023 1.535 1.546 1.510 1.510 1,702 +0.01(+0.67%)
Dec 08, 2023 1.500 1.610 1.500 1.500 6,570 -0.11(-6.83%)
Dec 07, 2023 1.610 1.621 1.500 1.610 8,240 -0.04(-2.42%)
Dec 06, 2023 1.590 1.650 1.590 1.650 14,747 -0.02(-1.11%)
Dec 05, 2023 1.490 1.680 1.460 1.669 8,455 +0.21(+14.29%)
Dec 04, 2023 1.470 1.470 1.410 1.460 3,975 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.