Skip to main content

Baijiayun Group Ltd - Class Ordinary Shares (NQ: RTC )

9.080 -0.100 (-1.09%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.180 9.570 9.000 9.080 31,637 -0.10(-1.09%)
Nov 21, 2024 8.930 9.250 8.900 9.180 31,628 +0.18(+2.00%)
Nov 20, 2024 9.210 9.210 8.900 9.000 32,940 -0.24(-2.60%)
Nov 19, 2024 8.910 9.240 8.550 9.240 68,264 +0.48(+5.48%)
Nov 18, 2024 8.940 9.404 8.760 8.760 115,385 -0.32(-3.52%)
Nov 15, 2024 9.020 9.550 8.550 9.080 122,266 +0.02(+0.22%)
Nov 14, 2024 8.660 9.690 8.280 9.060 105,889 +0.26(+3.01%)
Nov 13, 2024 8.310 9.300 8.100 8.795 107,525 +0.44(+5.21%)
Nov 12, 2024 7.940 8.466 7.750 8.360 65,589 +0.40(+5.03%)
Nov 11, 2024 7.930 8.280 7.761 7.960 90,375 -0.12(-1.45%)
Nov 08, 2024 7.950 8.077 7.860 8.077 55,404 +0.09(+1.09%)
Nov 07, 2024 7.950 8.210 7.880 7.990 69,887 +0.04(+0.51%)
Nov 06, 2024 7.900 8.050 7.850 7.950 60,231 +0.03(+0.38%)
Nov 05, 2024 7.960 8.120 7.810 7.920 57,776 -0.04(-0.50%)
Nov 04, 2024 8.080 8.210 7.870 7.960 53,411 +0.05(+0.63%)
Nov 01, 2024 7.950 8.080 7.850 7.910 67,465 -0.04(-0.50%)
Oct 31, 2024 8.140 8.240 7.820 7.950 54,557 -0.19(-2.33%)
Oct 30, 2024 8.130 8.140 7.840 8.140 35,596 +0.02(+0.25%)
Oct 29, 2024 8.080 8.245 7.950 8.120 26,659 -0.02(-0.25%)
Oct 28, 2024 8.090 8.300 8.070 8.140 5,922 +0.23(+2.87%)
Oct 25, 2024 7.810 8.288 7.800 7.913 25,145 +0.13(+1.71%)
Oct 24, 2024 7.700 7.950 7.700 7.780 7,213 +0.15(+1.96%)
Oct 23, 2024 7.680 7.890 7.630 7.630 12,721 +0.09(+1.19%)
Oct 22, 2024 7.570 7.690 7.472 7.540 4,939 -0.05(-0.62%)
Oct 21, 2024 7.000 7.590 7.000 7.587 6,050 -0.20(-2.61%)
Oct 18, 2024 7.840 7.890 7.705 7.790 5,547 +0.00(+0.00%)
Oct 17, 2024 7.900 7.940 7.790 7.790 6,295 -0.17(-2.12%)
Oct 16, 2024 7.780 7.959 7.740 7.959 11,558 +0.06(+0.75%)
Oct 15, 2024 7.830 8.030 7.800 7.900 5,852 +0.11(+1.41%)
Oct 14, 2024 7.910 7.970 7.790 7.790 8,152 +0.01(+0.13%)
Oct 11, 2024 7.780 7.868 7.710 7.780 6,809 +0.00(+0.00%)
Oct 10, 2024 8.050 8.194 7.412 7.780 12,836 -0.24(-2.99%)
Oct 09, 2024 8.380 8.408 7.350 8.020 10,578 -0.22(-2.73%)
Oct 08, 2024 8.670 8.920 8.110 8.245 14,306 -0.23(-2.66%)
Oct 07, 2024 8.810 9.300 8.350 8.470 25,055 -0.33(-3.75%)
Oct 04, 2024 8.280 9.280 8.280 8.800 10,157 +0.50(+6.02%)
Oct 03, 2024 8.510 8.580 8.300 8.300 7,154 -0.45(-5.14%)
Oct 02, 2024 8.500 9.250 8.500 8.750 21,120 +0.15(+1.74%)
Oct 01, 2024 8.270 8.600 8.260 8.600 7,150 +0.34(+4.14%)
Sep 30, 2024 8.000 8.450 8.000 8.258 7,127 +0.28(+3.48%)
Sep 27, 2024 7.950 8.110 7.820 7.980 12,613 +0.30(+3.91%)
Sep 26, 2024 7.981 7.981 7.650 7.680 4,465 -0.29(-3.63%)
Sep 25, 2024 7.920 8.155 7.653 7.969 13,691 +0.06(+0.75%)
Sep 24, 2024 7.900 8.200 7.900 7.910 4,157 +0.05(+0.64%)
Sep 23, 2024 7.630 7.910 7.630 7.860 4,013 +0.37(+4.94%)
Sep 20, 2024 7.970 8.085 7.490 7.490 17,761 -0.48(-6.02%)
Sep 19, 2024 7.970 8.180 7.960 7.970 5,702 +0.20(+2.57%)
Sep 18, 2024 7.750 8.090 7.750 7.770 10,037 +0.06(+0.75%)
Sep 17, 2024 8.120 8.313 7.670 7.712 18,624 -0.37(-4.58%)
Sep 16, 2024 7.800 8.357 7.800 8.082 18,029 +0.21(+2.69%)
Sep 13, 2024 7.500 8.040 7.500 7.870 18,002 +0.49(+6.64%)
Sep 12, 2024 7.320 7.590 7.320 7.380 13,241 +0.09(+1.23%)
Sep 11, 2024 6.890 7.380 6.890 7.290 19,184 +0.38(+5.50%)
Sep 10, 2024 7.200 7.385 6.736 6.910 12,789 -0.39(-5.34%)
Sep 09, 2024 6.760 7.377 6.760 7.300 13,955 +0.18(+2.53%)
Sep 06, 2024 7.530 7.590 7.060 7.120 11,562 -0.39(-5.19%)
Sep 05, 2024 7.080 7.510 7.020 7.510 9,219 +0.36(+5.03%)
Sep 04, 2024 7.710 7.920 7.150 7.150 7,571 -0.43(-5.67%)
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.