Baijiayun Group Ltd (RTC) Historical Stock Data
1.34 ↑0.02 (1.52%)
As of April 26, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, RTC is up 1.96% a day on average. There have been 19 days where Baijiayun Group Ltd closed green and 11 days where RTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 0.91 | 0.94 | ↑$0.03 (3.43%) | 0.91 | 0.94 | 83.38K |
| 2024-03-22 | 0.92 | 0.92 | ↑$0.00 (0.23%) | 0.89 | 1.08 | 310.57K |
| 2024-03-21 | 0.80 | 0.94 | ↑$0.14 (16.94%) | 0.80 | 0.94 | 167.85K |
| 2024-03-20 | 0.84 | 0.83 | ↓$0.01 (-0.93%) | 0.82 | 0.89 | 84.91K |
| 2024-03-19 | 0.87 | 0.85 | ↓$0.03 (-3.07%) | 0.82 | 0.90 | 52.81K |
| 2024-03-18 | 0.83 | 0.86 | ↑$0.03 (3.11%) | 0.83 | 0.90 | 75.59K |
| 2024-03-15 | 0.81 | 0.86 | ↑$0.05 (6.07%) | 0.74 | 0.89 | 264.04K |
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.