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 )

0.9000 -0.0700 (-7.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 29, 2023 4.020 4.150 4.020 4.051 4,439 +0.02(+0.53%)
Sep 28, 2023 4.030 4.150 4.010 4.030 1,920 -0.08(-1.95%)
Sep 27, 2023 4.010 4.282 4.010 4.110 3,502 -0.03(-0.72%)
Sep 26, 2023 4.230 4.250 4.051 4.140 2,957 -0.32(-7.17%)
Sep 25, 2023 4.130 4.460 4.330 4.460 7,321 +0.12(+2.76%)
Sep 22, 2023 4.280 4.450 4.252 4.340 3,733 -0.06(-1.36%)
Sep 21, 2023 4.390 4.400 4.380 4.400 1,775 -0.08(-1.79%)
Sep 20, 2023 4.380 4.520 4.290 4.480 2,684 -0.16(-3.45%)
Sep 19, 2023 4.510 4.640 4.256 4.640 2,815 -0.08(-1.69%)
Sep 18, 2023 4.340 4.720 4.340 4.720 7,867 +0.06(+1.29%)
Sep 15, 2023 4.660 4.660 4.447 4.660 6,267 +0.11(+2.53%)
Sep 14, 2023 4.461 4.670 4.461 4.545 3,746 -0.18(-3.91%)
Sep 13, 2023 4.600 4.730 4.600 4.730 2,102 +0.03(+0.64%)
Sep 12, 2023 4.600 4.700 4.580 4.700 1,553 -0.09(-1.93%)
Sep 11, 2023 4.550 4.793 4.550 4.793 1,958 +0.20(+4.42%)
Sep 08, 2023 4.580 4.900 4.560 4.590 1,905 -0.20(-4.09%)
Sep 07, 2023 4.450 4.858 4.450 4.786 3,050 -0.06(-1.32%)
Sep 06, 2023 4.880 4.880 4.620 4.850 3,297 +0.10(+2.11%)
Sep 05, 2023 4.690 4.860 4.590 4.750 2,183 -0.19(-3.85%)
Sep 01, 2023 4.900 4.950 4.640 4.940 1,444 +0.22(+4.66%)
Aug 31, 2023 4.750 4.815 4.680 4.720 1,502 -0.19(-3.87%)
Aug 30, 2023 4.800 4.950 4.650 4.910 3,237 -0.01(-0.20%)
Aug 29, 2023 4.920 4.920 4.920 4.920 1,329 -0.03(-0.61%)
Aug 28, 2023 4.850 4.970 4.640 4.950 1,811 +0.10(+2.06%)
Aug 25, 2023 4.861 4.920 4.520 4.850 1,524 -0.04(-0.82%)
Aug 24, 2023 4.740 4.920 4.690 4.890 1,244 +0.14(+2.95%)
Aug 23, 2023 4.720 4.750 4.400 4.750 6,388 +0.06(+1.28%)
Aug 22, 2023 4.750 4.792 4.590 4.690 6,016 -0.01(-0.32%)
Aug 21, 2023 4.430 4.730 4.430 4.705 2,368 +0.12(+2.73%)
Aug 18, 2023 4.940 4.940 4.580 4.580 10,372 -0.52(-10.20%)
Aug 17, 2023 4.940 5.100 4.940 5.100 3,557 -0.02(-0.41%)
Aug 16, 2023 5.130 5.131 4.860 5.121 755 -0.01(-0.27%)
Aug 15, 2023 4.980 5.135 4.940 5.135 3,093 +0.20(+4.05%)
Aug 14, 2023 5.130 5.130 4.710 4.935 2,396 -0.20(-3.80%)
Aug 11, 2023 5.000 5.140 5.000 5.130 1,783 -0.01(-0.26%)
Aug 10, 2023 5.360 5.475 5.020 5.144 6,264 -0.26(-4.75%)
Aug 09, 2023 5.190 5.555 5.190 5.400 4,126 +0.40(+8.00%)
Aug 08, 2023 5.500 5.500 5.000 5.000 5,000 -0.63(-11.19%)
Aug 07, 2023 5.870 5.870 5.410 5.630 4,978 -0.13(-2.25%)
Aug 04, 2023 6.590 6.630 5.760 5.760 18,762 -0.89(-13.38%)
Aug 03, 2023 6.990 7.020 6.500 6.650 3,111 -0.10(-1.49%)
Aug 02, 2023 6.950 6.950 6.500 6.750 4,354 -0.15(-2.21%)
Aug 01, 2023 6.960 7.140 6.500 6.903 6,537 +0.00(+0.04%)
Jul 31, 2023 6.770 7.480 6.770 6.900 14,558 -1.02(-12.88%)
Jul 28, 2023 6.580 7.950 6.120 7.920 12,017 +1.42(+21.85%)
Jul 27, 2023 7.100 7.170 6.360 6.500 49,207 -0.91(-12.25%)
Jul 26, 2023 7.340 7.540 7.020 7.408 31,713 -0.16(-2.15%)
Jul 25, 2023 7.518 7.659 7.010 7.570 23,040 -0.08(-1.11%)
Jul 24, 2023 7.700 7.810 7.250 7.655 32,828 -0.06(-0.78%)
Jul 21, 2023 7.750 7.955 7.670 7.715 33,811 +0.01(+0.19%)
Jul 20, 2023 7.880 8.140 7.700 7.700 23,018 -0.10(-1.28%)
Jul 19, 2023 8.090 8.130 7.800 7.800 19,503 -0.30(-3.64%)
Jul 18, 2023 8.120 8.390 7.790 8.095 27,020 -0.05(-0.67%)
Jul 17, 2023 7.810 8.200 7.800 8.150 43,458 +0.12(+1.49%)
Jul 14, 2023 7.850 8.060 7.720 8.030 50,360 +0.36(+4.76%)
Jul 13, 2023 7.750 8.050 7.620 7.665 46,659 -0.01(-0.20%)
Jul 12, 2023 7.900 8.020 7.530 7.680 23,178 -0.31(-3.88%)
Jul 11, 2023 8.250 8.400 7.677 7.990 27,033 -0.18(-2.20%)
Jul 10, 2023 8.420 8.420 8.020 8.170 26,852 -0.10(-1.21%)
Jul 07, 2023 8.460 8.760 8.200 8.270 22,798 -0.20(-2.36%)
Jul 06, 2023 8.460 8.550 8.010 8.470 14,835 +0.01(+0.12%)
Jul 05, 2023 8.490 8.826 8.022 8.460 5,706 +0.16(+1.93%)
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.