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 (%)
Apr 30, 2024 1.420 1.775 1.397 1.730 313,507 +0.24(+16.11%)
Apr 29, 2024 1.390 1.490 1.310 1.490 208,237 +0.15(+11.19%)
Apr 26, 2024 1.300 1.440 1.255 1.340 106,576 +0.02(+1.52%)
Apr 25, 2024 1.300 1.400 1.220 1.320 76,604 +0.02(+1.54%)
Apr 24, 2024 1.300 1.382 1.115 1.300 137,527 +0.08(+6.56%)
Apr 23, 2024 1.030 1.279 1.020 1.220 181,483 +0.21(+20.79%)
Apr 22, 2024 1.000 1.080 0.9683 1.010 40,931 +0.02(+2.02%)
Apr 19, 2024 0.9800 1.000 0.9600 0.9900 21,522 +0.01(+1.35%)
Apr 18, 2024 0.9600 1.000 0.9500 0.9768 27,062 +0.02(+2.53%)
Apr 17, 2024 0.9800 1.005 0.9500 0.9527 38,054 -0.05(-4.73%)
Apr 16, 2024 1.010 1.060 0.9600 1.000 48,371 -0.01(-0.99%)
Apr 15, 2024 1.090 1.110 1.010 1.010 51,012 -0.10(-9.01%)
Apr 12, 2024 1.140 1.140 1.090 1.110 34,608 -0.03(-2.63%)
Apr 11, 2024 1.190 1.200 1.110 1.140 43,196 -0.08(-6.56%)
Apr 10, 2024 1.090 1.250 1.070 1.220 240,151 +0.14(+12.96%)
Apr 09, 2024 1.030 1.120 1.030 1.080 23,553 +0.05(+4.85%)
Apr 08, 2024 1.080 1.160 0.8500 1.030 263,471 -0.07(-6.36%)
Apr 05, 2024 1.100 1.280 0.9600 1.100 219,427 -0.03(-2.65%)
Apr 04, 2024 1.120 1.440 1.060 1.130 303,571 +0.04(+3.67%)
Apr 03, 2024 1.110 1.140 1.080 1.090 68,084 -0.02(-1.80%)
Apr 02, 2024 1.050 1.130 1.010 1.110 71,522 +0.06(+5.71%)
Apr 01, 2024 1.080 1.140 0.9903 1.050 77,355 -0.06(-5.41%)
Mar 28, 2024 1.000 1.110 0.9570 1.110 206,446 +0.13(+12.98%)
Mar 27, 2024 0.9500 1.040 0.9100 0.9825 111,360 +0.06(+6.71%)
Mar 26, 2024 0.9600 0.9600 0.8900 0.9207 88,994 -0.02(-2.05%)
Mar 25, 2024 0.9100 0.9436 0.9051 0.9400 83,376 +0.02(+2.17%)
Mar 22, 2024 0.9200 1.080 0.8925 0.9200 310,568 -0.02(-1.71%)
Mar 21, 2024 0.8000 0.9360 0.8004 0.9360 167,812 +0.11(+12.77%)
Mar 20, 2024 0.8378 0.8890 0.8200 0.8300 84,241 -0.02(-2.03%)
Mar 19, 2024 0.8740 0.8961 0.8200 0.8472 52,805 -0.01(-1.49%)
Mar 18, 2024 0.8300 0.9000 0.8266 0.8600 75,589 +0.00(+0.01%)
Mar 15, 2024 0.8107 0.8901 0.7425 0.8599 264,039 +0.03(+3.74%)
Mar 14, 2024 0.9300 0.9356 0.7800 0.8289 135,621 -0.07(-7.90%)
Mar 13, 2024 0.9900 0.9900 0.8522 0.9000 115,825 -0.04(-3.86%)
Mar 12, 2024 1.020 1.020 0.9131 0.9361 109,792 -0.05(-5.01%)
Mar 11, 2024 0.9300 1.070 0.9300 0.9855 361,423 +0.10(+10.73%)
Mar 08, 2024 0.8250 0.9600 0.8225 0.8900 422,023 +0.07(+8.27%)
Mar 07, 2024 0.8290 0.8450 0.8201 0.8220 89,804 +0.01(+1.73%)
Mar 06, 2024 0.8700 0.8700 0.7919 0.8080 130,303 -0.01(-1.50%)
Mar 05, 2024 0.8500 0.8500 0.8009 0.8203 125,570 +0.02(+2.40%)
Mar 04, 2024 0.7761 0.8500 0.7761 0.8011 167,235 +0.00(+0.12%)
Mar 01, 2024 0.7500 0.8313 0.7450 0.8001 280,561 +0.05(+6.28%)
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 758,323 -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%)
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.