Baijiayun Group Ltd (RTC)
1.06
-0.06 (-5.36%)
At close: Jan 28, 2025, 2:02 PM
RTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 1.40 | 1.59 | 1.05 | 1.17 | -0.40 | -25.48% | 404,135 |
| 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 |
| Dec 17, 2024 | 3.83 | 3.83 | 3.00 | 3.44 | -0.13 | -3.64% | 97,012 |
| Dec 16, 2024 | 4.70 | 4.70 | 3.57 | 3.57 | -1.23 | -25.63% | 32,662 |
| Dec 13, 2024 | 5.51 | 5.55 | 4.52 | 4.80 | -0.71 | -12.89% | 23,041 |
| Dec 12, 2024 | 6.10 | 6.20 | 5.51 | 5.51 | -0.50 | -8.32% | 35,304 |
| Dec 11, 2024 | 6.99 | 7.03 | 6.00 | 6.01 | -1.03 | -14.63% | 20,432 |
| Dec 10, 2024 | 7.79 | 7.83 | 6.69 | 7.04 | -0.83 | -10.55% | 27,017 |
| Dec 9, 2024 | 8.33 | 8.46 | 7.54 | 7.87 | -0.59 | -6.97% | 35,669 |
| Dec 6, 2024 | 9.07 | 9.11 | 8.43 | 8.46 | -0.79 | -8.54% | 29,613 |
| Dec 5, 2024 | 8.80 | 9.25 | 8.72 | 9.25 | -0.02 | -0.22% | 29,828 |
| Dec 4, 2024 | 9.21 | 9.28 | 9.01 | 9.27 | 0.06 | 0.65% | 32,210 |
| Dec 3, 2024 | 9.20 | 9.40 | 9.06 | 9.21 | -0.24 | -2.54% | 30,693 |
| Dec 2, 2024 | 9.31 | 9.45 | 9.10 | 9.45 | 0.00 | 0.00% | 32,082 |
| Nov 29, 2024 | 9.63 | 9.63 | 9.24 | 9.45 | 0.01 | 0.11% | 25,518 |
| Nov 27, 2024 | 8.96 | 9.46 | 8.96 | 9.44 | 0.29 | 3.17% | 35,724 |
| Nov 26, 2024 | 9.23 | 9.25 | 8.90 | 9.15 | -0.07 | -0.76% | 31,980 |
| Nov 25, 2024 | 9.08 | 9.25 | 9.00 | 9.22 | 0.14 | 1.54% | 30,347 |
| Nov 22, 2024 | 9.18 | 9.57 | 9.00 | 9.08 | -0.10 | -1.09% | 31,637 |
| Nov 21, 2024 | 8.93 | 9.25 | 8.90 | 9.18 | 0.18 | 2.00% | 31,628 |
| Nov 20, 2024 | 9.21 | 9.21 | 8.90 | 9.00 | -0.24 | -2.60% | 32,943 |
| Nov 19, 2024 | 8.91 | 9.24 | 8.55 | 9.24 | 0.48 | 5.48% | 68,264 |
| Nov 18, 2024 | 8.94 | 9.40 | 8.76 | 8.76 | -0.32 | -3.52% | 115,385 |
| Nov 15, 2024 | 9.02 | 9.55 | 8.55 | 9.08 | 0.02 | 0.22% | 122,266 |
| Nov 14, 2024 | 8.66 | 9.69 | 8.28 | 9.06 | 0.26 | 2.95% | 105,889 |
| Nov 13, 2024 | 8.31 | 9.30 | 8.10 | 8.80 | 0.44 | 5.26% | 107,525 |
| Nov 12, 2024 | 7.94 | 8.47 | 7.75 | 8.36 | 0.40 | 5.03% | 65,589 |