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 )

5.733 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 6.020 6.050 5.733 5.733 31,718 -0.34(-5.63%)
Jul 16, 2024 5.710 6.075 5.700 6.075 34,639 +0.31(+5.46%)
Jul 15, 2024 6.490 6.490 5.760 5.760 28,546 -0.78(-11.93%)
Jul 12, 2024 6.600 6.647 5.774 6.540 36,921 +0.10(+1.55%)
Jul 11, 2024 6.270 6.700 6.110 6.440 187,973 +0.09(+1.42%)
Jul 10, 2024 5.840 6.910 5.840 6.350 53,089 +0.33(+5.48%)
Jul 09, 2024 5.240 6.290 5.240 6.020 61,354 +0.62(+11.48%)
Jul 08, 2024 6.210 6.510 5.180 5.400 85,955 +0.00(+0.00%)
Jul 05, 2024 4.280 5.510 4.280 5.400 96,730 +1.00(+22.73%)
Jul 03, 2024 4.140 4.460 4.090 4.400 45,474 +0.18(+4.27%)
Jul 02, 2024 4.050 4.290 3.980 4.220 52,356 +0.15(+3.69%)
Jul 01, 2024 3.670 4.090 3.650 4.070 61,504 +0.34(+9.12%)
Jun 28, 2024 3.640 3.730 3.370 3.730 45,058 +0.14(+3.90%)
Jun 27, 2024 3.460 3.727 3.364 3.590 55,055 +0.01(+0.28%)
Jun 26, 2024 2.840 3.601 2.840 3.580 87,355 +0.64(+21.77%)
Jun 25, 2024 2.800 2.940 2.800 2.940 54,775 +0.03(+1.03%)
Jun 24, 2024 2.770 2.960 2.760 2.910 74,267 -0.02(-0.68%)
Jun 21, 2024 2.600 2.930 2.565 2.930 76,599 +0.29(+10.98%)
Jun 20, 2024 2.590 2.765 2.550 2.640 56,737 -0.02(-0.75%)
Jun 18, 2024 2.520 2.680 2.520 2.660 40,787 +0.14(+5.56%)
Jun 17, 2024 2.610 2.610 2.520 2.520 44,824 -0.16(-5.97%)
Jun 14, 2024 2.660 2.740 2.550 2.680 51,966 +0.04(+1.52%)
Jun 13, 2024 2.770 2.780 2.475 2.640 37,305 -0.22(-7.69%)
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 -1.79(-32.84%)
Jun 07, 2024 5.150 5.750 5.150 5.450 44,558 +0.34(+6.61%)
Jun 06, 2024 5.300 5.300 4.508 5.112 49,638 +0.01(+0.24%)
Jun 05, 2024 4.750 5.350 4.755 5.100 41,179 +0.20(+4.05%)
Jun 04, 2024 4.795 5.250 4.745 4.902 52,729 +0.10(+2.11%)
Jun 03, 2024 4.250 4.850 4.250 4.800 29,035 +0.30(+6.67%)
May 31, 2024 4.650 5.000 4.300 4.500 10,184 -0.35(-7.22%)
May 30, 2024 4.950 4.950 4.750 4.850 5,320 -0.10(-2.04%)
May 29, 2024 5.129 5.129 4.920 4.951 10,320 +0.10(+2.08%)
May 28, 2024 5.000 5.100 4.750 4.850 4,691 -0.20(-3.96%)
May 24, 2024 4.800 5.250 4.800 5.050 11,080 +0.10(+2.02%)
May 23, 2024 5.000 5.250 4.750 4.950 8,357 +0.20(+4.21%)
May 22, 2024 4.450 5.150 4.400 4.750 15,390 +0.10(+2.15%)
May 21, 2024 4.931 4.931 4.401 4.650 24,682 -0.42(-8.37%)
May 20, 2024 5.700 5.700 4.950 5.075 30,640 -0.62(-10.96%)
May 17, 2024 6.000 6.000 5.500 5.700 8,003 -0.10(-1.72%)
May 16, 2024 5.550 5.950 5.397 5.800 5,504 +0.35(+6.42%)
May 15, 2024 5.950 6.200 5.250 5.450 17,370 -0.60(-9.92%)
May 14, 2024 6.350 6.350 5.800 6.050 8,823 -0.10(-1.63%)
May 13, 2024 6.200 6.200 5.250 6.150 14,340 +0.00(+0.00%)
May 10, 2024 6.850 7.000 5.000 6.150 161,784 -0.70(-10.17%)
May 09, 2024 6.800 7.150 6.651 6.846 1,648 -0.05(-0.78%)
May 08, 2024 7.150 7.150 6.550 6.900 33,544 +0.08(+1.17%)
May 07, 2024 7.250 7.300 6.500 6.820 30,399 -0.47(-6.51%)
May 06, 2024 6.950 7.350 6.898 7.295 11,487 +0.54(+8.07%)
May 03, 2024 6.800 7.900 6.500 6.750 10,639 -0.15(-2.17%)
May 02, 2024 7.350 8.400 6.700 6.900 25,202 -0.40(-5.48%)
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.