Baijiayun Group Ltd (RTC) Historical Stock Data
1.36 ↓0.10 (-6.51%)
As of May 7, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, RTC is up 1.36% a day on average. There have been 17 days where Baijiayun Group Ltd closed green and 13 days where RTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.45 | 1.36 | ↓$0.09 (-5.93%) | 1.30 | 1.46 | 152K |
| 2024-05-06 | 1.39 | 1.46 | ↑$0.07 (4.96%) | 1.38 | 1.47 | 57.44K |
| 2024-05-03 | 1.36 | 1.35 | ↓$0.01 (-1.06%) | 1.30 | 1.58 | 53.20K |
| 2024-05-02 | 1.47 | 1.38 | ↓$0.09 (-6.12%) | 1.34 | 1.68 | 126.01K |
| 2024-05-01 | 1.68 | 1.46 | ↓$0.22 (-13.10%) | 1.40 | 1.69 | 150.32K |
| 2024-04-30 | 1.42 | 1.73 | ↑$0.31 (21.83%) | 1.40 | 1.78 | 313.51K |
| 2024-04-29 | 1.39 | 1.49 | ↑$0.10 (7.19%) | 1.31 | 1.49 | 208.24K |
| 2024-04-26 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.26 | 1.44 | 106.58K |
| 2024-04-25 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.22 | 1.40 | 76.60K |
| 2024-04-24 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.12 | 1.38 | 137.53K |
| 2024-04-23 | 1.03 | 1.22 | ↑$0.19 (18.45%) | 1.02 | 1.28 | 181.48K |
| 2024-04-22 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.97 | 1.08 | 40.93K |
| 2024-04-19 | 0.98 | 0.99 | ↑$0.01 (0.96%) | 0.96 | 1.00 | 21.52K |
| 2024-04-18 | 0.96 | 0.98 | ↑$0.02 (1.75%) | 0.95 | 1.00 | 27.06K |
| 2024-04-17 | 0.98 | 0.95 | ↓$0.03 (-2.79%) | 0.95 | 1.01 | 38.05K |
| 2024-04-16 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.96 | 1.06 | 48.37K |
| 2024-04-15 | 1.09 | 1.01 | ↓$0.08 (-7.41%) | 1.01 | 1.11 | 51.01K |
| 2024-04-12 | 1.14 | 1.11 | ↓$0.03 (-2.57%) | 1.09 | 1.14 | 34.61K |
| 2024-04-11 | 1.19 | 1.14 | ↓$0.05 (-4.20%) | 1.11 | 1.20 | 43.20K |
| 2024-04-10 | 1.09 | 1.22 | ↑$0.13 (11.93%) | 1.07 | 1.25 | 240.15K |
| 2024-04-09 | 1.03 | 1.08 | ↑$0.05 (4.85%) | 1.03 | 1.12 | 23.55K |
| 2024-04-08 | 1.08 | 1.03 | ↓$0.05 (-4.81%) | 0.85 | 1.16 | 263.47K |
| 2024-04-05 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 0.96 | 1.28 | 219.43K |
| 2024-04-04 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.06 | 1.44 | 303.58K |
| 2024-04-03 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.14 | 68.08K |
| 2024-04-02 | 1.05 | 1.11 | ↑$0.06 (5.71%) | 1.01 | 1.13 | 71.53K |
| 2024-04-01 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 0.99 | 1.14 | 77.36K |
| 2024-03-28 | 1.00 | 1.11 | ↑$0.11 (11.00%) | 0.96 | 1.11 | 205.26K |
| 2024-03-27 | 0.95 | 0.98 | ↑$0.03 (3.42%) | 0.91 | 1.04 | 111.37K |
| 2024-03-26 | 0.96 | 0.92 | ↓$0.04 (-4.09%) | 0.89 | 0.96 | 88.99K |
Create an account or log in to view more rows.
$RTC why is there no volume? Is that suspicious?
$RTC COME ON!!! Ugh!
$RTC so tired of this pos let's fly already
$RTC The United States stock market is going to crash.
$RTC has just been halted from trading due to volatility.
$RTC has just been halted from trading due to volatility.
$RTC has just been halted from trading due to volatility.
$RTC has just been halted from trading due to volatility.
$RTC has just been halted from trading due to volatility.
$RTC has just been halted from trading due to volatility.