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 )

1.369 -0.011 (-0.78%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
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%)
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.