Baijiayun Group Ltd (RTC)
0.34
-0.01 (-2.16%)
At close: Mar 05, 2025, 2:20 PM
RTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 0.35 | 0.38 | 0.31 | 0.35 | -0.04 | -10.26% | 1,766,840 |
| Mar 3, 2025 | 0.39 | 0.40 | 0.36 | 0.39 | -0.03 | -7.14% | 1,282,030 |
| Feb 28, 2025 | 0.42 | 0.44 | 0.37 | 0.42 | 0.02 | 5.00% | 2,184,900 |
| Feb 27, 2025 | 0.47 | 0.50 | 0.36 | 0.40 | -0.08 | -16.67% | 2,399,000 |
| Feb 26, 2025 | 0.49 | 0.52 | 0.46 | 0.48 | -0.04 | -7.69% | 1,905,629 |
| Feb 25, 2025 | 0.60 | 0.60 | 0.51 | 0.52 | -0.10 | -16.13% | 2,858,900 |
| Feb 24, 2025 | 0.54 | 0.66 | 0.48 | 0.62 | 0.08 | 14.81% | 14,056,644 |
| Feb 21, 2025 | 0.50 | 0.87 | 0.50 | 0.54 | 0.08 | 17.39% | 28,654,627 |
| Feb 20, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | -0.06 | -11.54% | 1,393,600 |
| Feb 19, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | -0.05 | -8.77% | 1,009,700 |
| Feb 18, 2025 | 0.60 | 0.61 | 0.51 | 0.57 | -0.02 | -3.39% | 1,325,545 |
| Feb 14, 2025 | 0.68 | 0.89 | 0.55 | 0.59 | -0.05 | -7.81% | 7,755,300 |
| Feb 13, 2025 | 0.61 | 0.65 | 0.58 | 0.64 | 0.03 | 4.92% | 770,630 |
| Feb 12, 2025 | 0.63 | 0.69 | 0.60 | 0.61 | -0.04 | -6.15% | 935,842 |
| Feb 11, 2025 | 0.62 | 0.71 | 0.57 | 0.65 | 0.01 | 1.56% | 1,353,147 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.61 | 0.64 | -0.09 | -12.33% | 1,237,220 |
| Feb 7, 2025 | 0.70 | 0.78 | 0.66 | 0.73 | 0.05 | 7.35% | 1,607,700 |
| Feb 6, 2025 | 0.69 | 0.78 | 0.60 | 0.68 | 0.00 | 0.00% | 2,140,328 |
| Feb 5, 2025 | 0.64 | 0.69 | 0.57 | 0.68 | 0.01 | 1.49% | 870,995 |
| Feb 4, 2025 | 0.80 | 0.80 | 0.64 | 0.67 | -0.09 | -11.84% | 963,700 |
| Feb 3, 2025 | 0.83 | 0.84 | 0.72 | 0.76 | -0.10 | -11.63% | 1,212,100 |
| Jan 31, 2025 | 0.91 | 0.91 | 0.78 | 0.86 | -0.02 | -2.27% | 737,518 |
| Jan 30, 2025 | 0.92 | 0.92 | 0.81 | 0.88 | -0.03 | -3.30% | 569,312 |
| Jan 29, 2025 | 1.12 | 1.64 | 0.80 | 0.91 | -0.18 | -16.51% | 4,289,649 |
| Jan 28, 2025 | 1.17 | 1.18 | 1.00 | 1.09 | -0.08 | -6.84% | 341,332 |
| Jan 27, 2025 | 1.40 | 1.59 | 1.05 | 1.17 | -0.40 | -25.48% | 404,353 |
| Jan 24, 2025 | 1.54 | 1.60 | 1.35 | 1.57 | -0.07 | -4.27% | 463,002 |
| Jan 23, 2025 | 1.68 | 1.74 | 1.62 | 1.64 | -0.10 | -5.75% | 104,400 |
| Jan 22, 2025 | 1.86 | 1.95 | 1.46 | 1.74 | -0.05 | -2.79% | 179,800 |
| Jan 21, 2025 | 1.90 | 2.00 | 1.72 | 1.79 | -0.15 | -7.73% | 164,932 |
| Jan 17, 2025 | 2.14 | 2.14 | 1.88 | 1.94 | -0.11 | -5.37% | 20,438 |
| Jan 16, 2025 | 2.00 | 2.09 | 1.95 | 2.05 | -0.15 | -6.82% | 38,000 |
| Jan 15, 2025 | 2.05 | 2.20 | 1.96 | 2.20 | 0.06 | 2.80% | 53,500 |
| Jan 14, 2025 | 2.22 | 2.22 | 1.88 | 2.14 | -0.01 | -0.47% | 59,040 |
| Jan 13, 2025 | 2.30 | 2.30 | 2.05 | 2.15 | -0.15 | -6.52% | 33,600 |
| Jan 10, 2025 | 2.46 | 2.46 | 2.10 | 2.30 | -0.05 | -2.13% | 85,800 |
| Jan 8, 2025 | 2.73 | 2.78 | 2.35 | 2.35 | -0.38 | -13.92% | 70,054 |
| Jan 7, 2025 | 2.95 | 3.17 | 2.71 | 2.73 | -0.27 | -9.00% | 60,920 |
| Jan 6, 2025 | 2.95 | 3.12 | 2.80 | 3.00 | 0.07 | 2.39% | 70,548 |
| Jan 3, 2025 | 3.42 | 3.45 | 2.80 | 2.93 | -0.42 | -12.54% | 205,510 |
| Jan 2, 2025 | 3.50 | 3.61 | 3.35 | 3.35 | -0.26 | -7.20% | 7,000 |
| Dec 31, 2024 | 3.64 | 3.69 | 3.30 | 3.61 | -0.05 | -1.37% | 27,400 |
| Dec 30, 2024 | 3.72 | 3.72 | 3.26 | 3.66 | 0.08 | 2.23% | 39,500 |
| Dec 27, 2024 | 3.81 | 3.98 | 3.32 | 3.58 | -0.18 | -4.79% | 40,633 |
| Dec 26, 2024 | 4.43 | 4.97 | 3.63 | 3.76 | -0.38 | -9.18% | 127,800 |
| Dec 24, 2024 | 3.36 | 4.26 | 3.36 | 4.14 | 0.84 | 25.45% | 60,300 |
| Dec 23, 2024 | 3.36 | 3.38 | 3.23 | 3.30 | 0.05 | 1.54% | 32,602 |
| Dec 20, 2024 | 3.17 | 3.69 | 3.15 | 3.25 | 0.10 | 3.17% | 38,200 |
| Dec 19, 2024 | 3.47 | 3.72 | 3.08 | 3.15 | -0.25 | -7.35% | 49,412 |
| Dec 18, 2024 | 3.45 | 4.30 | 3.32 | 3.40 | -0.04 | -1.16% | 101,277 |