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 )

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 3.450 3.550 2.810 2.860 51,653 -0.66(-18.75%)
Jun 11, 2024 3.580 3.900 3.450 3.520 52,531 -0.14(-3.83%)
Jun 10, 2024 4.720 5.180 3.280 3.660 139,166 +2.57(+235.78%)
Jun 07, 2024 1.030 1.150 1.030 1.090 222,791 +0.07(+6.61%)
Jun 06, 2024 1.060 1.060 0.9016 1.022 248,190 +0.00(+0.24%)
Jun 05, 2024 0.9500 1.070 0.9509 1.020 205,898 +0.04(+4.05%)
Jun 04, 2024 0.9590 1.050 0.9490 0.9803 263,646 +0.02(+2.11%)
Jun 03, 2024 0.8500 0.9700 0.8500 0.9600 145,177 +0.06(+6.67%)
May 31, 2024 0.9300 1.000 0.8600 0.9000 50,924 -0.07(-7.22%)
May 30, 2024 0.9900 0.9900 0.9500 0.9700 26,603 -0.02(-2.04%)
May 29, 2024 1.026 1.026 0.9840 0.9902 51,603 +0.02(+2.08%)
May 28, 2024 1.000 1.020 0.9501 0.9700 23,458 -0.04(-3.96%)
May 24, 2024 0.9600 1.050 0.9600 1.010 55,401 +0.02(+2.02%)
May 23, 2024 1.000 1.050 0.9500 0.9900 41,785 +0.04(+4.21%)
May 22, 2024 0.8900 1.030 0.8800 0.9500 76,954 +0.02(+2.15%)
May 21, 2024 0.9863 0.9863 0.8801 0.9300 123,411 -0.08(-8.37%)
May 20, 2024 1.140 1.140 0.9900 1.015 153,204 -0.12(-10.96%)
May 17, 2024 1.200 1.200 1.100 1.140 40,015 -0.02(-1.72%)
May 16, 2024 1.110 1.190 1.079 1.160 27,523 +0.07(+6.42%)
May 15, 2024 1.190 1.240 1.050 1.090 86,853 -0.12(-9.92%)
May 14, 2024 1.270 1.270 1.160 1.210 44,115 -0.02(-1.63%)
May 13, 2024 1.240 1.240 1.050 1.230 71,701 +0.00(+0.00%)
May 10, 2024 1.370 1.400 1.000 1.230 808,921 -0.14(-10.17%)
May 09, 2024 1.360 1.430 1.330 1.369 8,242 -0.01(-0.78%)
May 08, 2024 1.430 1.430 1.310 1.380 167,722 +0.02(+1.17%)
May 07, 2024 1.450 1.460 1.300 1.364 151,998 -0.09(-6.51%)
May 06, 2024 1.390 1.470 1.380 1.459 57,438 +0.11(+8.07%)
May 03, 2024 1.360 1.580 1.300 1.350 53,196 -0.03(-2.17%)
May 02, 2024 1.470 1.680 1.340 1.380 126,012 -0.08(-5.48%)
May 01, 2024 1.680 1.690 1.400 1.460 150,316 -0.27(-15.61%)
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 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%)
Dec 01, 2023 1.560 1.630 1.310 1.460 38,237 -0.17(-10.43%)
Nov 30, 2023 1.800 2.050 1.630 1.630 22,306 -0.27(-14.21%)
Nov 29, 2023 1.930 1.970 1.820 1.900 12,491 -0.23(-10.59%)
Nov 28, 2023 2.080 2.125 1.972 2.125 8,364 +0.19(+9.54%)
Nov 27, 2023 2.110 2.289 1.860 1.940 11,293 -0.14(-6.73%)
Nov 24, 2023 2.020 2.100 2.020 2.080 2,275 -0.08(-3.70%)
Nov 22, 2023 2.220 2.220 2.150 2.160 2,707 -0.09(-4.00%)
Nov 21, 2023 2.290 2.530 2.250 2.250 12,372 -0.20(-8.16%)
Nov 20, 2023 2.450 2.450 2.450 2.450 1,655 -0.30(-10.91%)
Nov 17, 2023 2.430 2.750 2.430 2.750 2,285 +0.06(+2.23%)
Nov 16, 2023 2.600 2.715 2.450 2.690 5,428 -0.01(-0.37%)
Nov 15, 2023 2.600 2.720 2.600 2.700 7,129 -0.20(-6.75%)
Nov 14, 2023 3.100 3.230 2.700 2.895 5,029 -0.20(-6.60%)
Nov 13, 2023 3.080 3.210 3.050 3.100 3,410 -0.32(-9.36%)
Nov 10, 2023 3.230 3.420 3.200 3.420 1,549 +0.00(+0.00%)
Nov 09, 2023 3.620 3.620 3.250 3.420 3,165 -0.17(-4.74%)
Nov 08, 2023 3.750 3.750 3.370 3.590 2,899 -0.01(-0.28%)
Nov 07, 2023 3.550 3.740 3.370 3.600 4,213 +0.03(+0.84%)
Nov 06, 2023 3.600 3.629 3.540 3.570 5,031 -0.08(-2.19%)
Nov 03, 2023 3.760 3.761 3.550 3.650 14,468 -0.11(-2.97%)
Nov 02, 2023 2.670 3.910 2.550 3.762 33,764 +1.23(+48.69%)
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.