Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Baijiayun Group Ltd (RTC)

Compare
0.2279
+0.0200
+(9.62%)
At close: April 14 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.21000.24000.20000.23000.2300574,800
Apr 11, 20250.22000.22000.19000.21000.210074,900
Apr 10, 20250.21000.22000.21000.21000.2100161,700
Apr 9, 20250.16000.22000.16000.21000.2100412,100
Apr 8, 20250.19000.23000.19000.20000.2000239,900
Apr 7, 20250.19000.21000.19000.20000.2000240,400
Apr 4, 20250.22000.22000.19000.20000.2000382,300
Apr 3, 20250.21000.24000.20000.23000.2300313,800
Apr 2, 20250.20000.23000.20000.23000.2300314,700
Apr 1, 20250.23000.24000.21000.22000.2200230,800
Mar 31, 20250.25000.25000.21000.21000.2100379,400
Mar 28, 20250.29000.29000.25000.26000.2600389,100
Mar 27, 20250.30000.31000.29000.30000.3000139,700
Mar 26, 20250.31000.32000.29000.31000.3100219,600
Mar 25, 20250.32000.33000.29000.32000.3200225,900
Mar 24, 20250.31000.33000.29000.32000.3200412,900
Mar 21, 20250.29000.33000.28000.32000.3200714,800
Mar 20, 20250.32000.32000.28000.30000.30001,104,200
Mar 19, 20250.31000.34000.31000.33000.3300438,300
Mar 18, 20250.33000.34000.31000.32000.3200235,900
Mar 17, 20250.29000.35000.27000.34000.34001,032,800
Mar 14, 20250.32000.33000.28000.30000.3000696,100
Mar 13, 20250.36000.36000.29000.30000.3000815,800
Mar 12, 20250.32000.37000.31000.34000.3400568,400
Mar 11, 20250.33000.36000.32000.33000.3300695,200
Mar 10, 20250.39000.40000.33000.35000.35001,229,400
Mar 7, 20250.44000.44000.39000.42000.42001,608,000
Mar 6, 20250.37000.46000.34000.43000.43005,531,900
Mar 5, 20250.33000.35000.33000.35000.3500590,500
Mar 4, 20250.35000.37000.31000.35000.35001,785,900
Mar 3, 20250.39000.40000.37000.39000.39001,282,000
Feb 28, 20250.42000.44000.37000.42000.42002,184,900
Feb 27, 20250.47000.50000.36000.40000.40002,399,000
Feb 26, 20250.49000.52000.46000.49000.49001,905,600
Feb 25, 20250.60000.60000.51000.52000.52002,858,900
Feb 24, 20250.54000.66000.48000.62000.620014,056,600
Feb 21, 20250.50000.87000.50000.54000.540028,654,600
Feb 20, 20250.52000.52000.45000.46000.46001,393,600
Feb 19, 20250.57000.57000.50000.52000.52001,009,700
Feb 18, 20250.60000.61000.51000.57000.57001,325,500
Feb 14, 20250.68000.89000.55000.59000.59007,755,300
Feb 13, 20250.61000.65000.58000.64000.6400770,600
Feb 12, 20250.63000.69000.60000.61000.6100935,800
Feb 11, 20250.62000.71000.57000.65000.65001,353,100
Feb 10, 20250.74000.74000.61000.64000.64001,237,200
Feb 7, 20250.70000.78000.66000.73000.73001,607,700
Feb 6, 20250.69000.78000.60000.69000.69002,140,300
Feb 5, 20250.64000.69000.57000.68000.6800863,100
Feb 4, 20250.80000.80000.65000.67000.6700963,700
Feb 3, 20250.83000.84000.72000.76000.76001,212,100
Jan 31, 20250.91000.91000.78000.86000.8600737,500
Jan 30, 20250.92000.92000.81000.88000.8800569,300
Jan 29, 20251.12001.64000.80000.91000.91004,289,600
Jan 28, 20251.17001.18001.00001.09001.0900341,300
Jan 27, 20251.40001.59001.05001.17001.1700404,200
Jan 24, 20251.54001.60001.35001.57001.5700463,000
Jan 23, 20251.68001.74001.62001.64001.6400104,400
Jan 22, 20251.86001.95001.46001.74001.7400179,800
Jan 21, 20251.90002.00001.72001.79001.7900164,900
Jan 17, 20252.14002.14001.88001.94001.940020,400
Jan 16, 20252.00002.09001.95002.05002.050038,000
Jan 15, 20252.05002.20001.96002.20002.200053,500
Jan 14, 20252.22002.22001.88002.14002.140059,000
Jan 13, 20252.30002.30002.05002.15002.150033,600
Jan 10, 20252.46002.46002.10002.30002.300085,800
Jan 8, 20252.73002.78002.35002.35002.350069,900
Jan 7, 20252.95003.17002.71002.73002.730060,900
Jan 6, 20252.95003.12002.80003.00003.000070,500
Jan 3, 20253.42003.45002.80002.93002.9300203,900
Jan 2, 20253.50003.61003.35003.35003.35007,000
Dec 31, 20243.64003.69003.30003.61003.610027,400
Dec 30, 20243.72003.72003.26003.66003.660039,500
Dec 27, 20243.81003.98003.32003.58003.580040,600
Dec 26, 20244.43004.97003.63003.76003.7600116,000
Dec 24, 20243.36004.26003.36004.14004.140060,300
Dec 23, 20243.36003.38003.23003.30003.300032,600
Dec 20, 20243.17003.69003.15003.25003.250038,200
Dec 19, 20243.47003.72003.08003.15003.150049,400
Dec 18, 20243.45004.30003.32003.40003.4000101,200
Dec 17, 20243.83003.83003.00003.44003.440097,000
Dec 16, 20244.70004.70003.57003.57003.570032,600
Dec 13, 20245.51005.55004.52004.80004.800023,000
Dec 12, 20246.10006.20005.51005.51005.510035,300
Dec 11, 20246.99007.03006.00006.01006.010020,400
Dec 10, 20247.79007.83006.69007.04007.040027,000
Dec 9, 20248.33008.46007.54007.87007.870035,700
Dec 6, 20249.07009.11008.43008.46008.460029,600
Dec 5, 20248.80009.25008.72009.25009.250029,800
Dec 4, 20249.21009.28009.01009.27009.270032,200
Dec 3, 20249.20009.40009.06009.21009.210030,700
Dec 2, 20249.31009.45009.10009.45009.450032,100
Nov 29, 20249.63009.63009.24009.45009.450025,500
Nov 27, 20248.96009.46008.96009.44009.440035,700
Nov 26, 20249.23009.25008.90009.15009.150032,000
Nov 25, 20249.08009.25009.00009.22009.220030,300
Nov 22, 20249.18009.57009.00009.08009.080031,600
Nov 21, 20248.93009.25008.90009.18009.180031,600
Nov 20, 20249.21009.21008.90009.00009.000032,900
Nov 19, 20248.91009.24008.55009.24009.240068,300
Nov 18, 20248.94009.40008.76008.76008.7600115,400
Nov 15, 20249.02009.55008.55009.08009.0800122,300
Nov 14, 20248.66009.69008.28009.06009.0600105,900
Nov 13, 20248.31009.30008.10008.80008.8000107,500
Nov 12, 20247.94008.47007.75008.36008.360065,600
Nov 11, 20247.93008.28007.76007.96007.960090,400
Nov 8, 20247.95008.08007.86008.08008.080055,400
Nov 7, 20247.95008.21007.88007.99007.990069,900
Nov 6, 20247.90008.05007.85007.95007.950060,200
Nov 5, 20247.96008.12007.81007.92007.920057,800
Nov 4, 20248.08008.21007.87007.96007.960053,400
Nov 1, 20247.95008.08007.85007.91007.910067,500
Oct 31, 20248.14008.24007.82007.95007.950054,600
Oct 30, 20248.13008.14007.84008.14008.140035,600
Oct 29, 20248.08008.24007.95008.12008.120026,700
Oct 28, 20248.09008.30008.07008.14008.14005,900
Oct 25, 20247.81008.29007.80007.91007.910025,100
Oct 24, 20247.70007.95007.70007.78007.78007,200
Oct 23, 20247.68007.89007.63007.63007.630012,700
Oct 22, 20247.57007.69007.47007.54007.54004,900
Oct 21, 20247.00007.59007.00007.59007.59006,100
Oct 18, 20247.84007.89007.71007.79007.79005,500
Oct 17, 20247.90007.94007.79007.79007.79006,300
Oct 16, 20247.78007.96007.74007.96007.960011,600
Oct 15, 20247.83008.03007.80007.90007.90005,900
Oct 14, 20247.91007.97007.79007.79007.79008,200
Oct 11, 20247.78007.87007.71007.78007.78006,800
Oct 10, 20248.05008.19007.41007.78007.780012,800
Oct 9, 20248.38008.41007.35008.02008.020010,600
Oct 8, 20248.67008.92008.11008.24008.240014,300
Oct 7, 20248.81009.30008.35008.47008.470025,100
Oct 4, 20248.28009.28008.28008.80008.800010,200
Oct 3, 20248.51008.58008.30008.30008.30007,200
Oct 2, 20248.50009.25008.50008.75008.750020,200
Oct 1, 20248.27008.60008.26008.60008.60007,100
Sep 30, 20248.00008.45008.00008.26008.26007,100
Sep 27, 20247.95008.11007.82007.98007.980012,600
Sep 26, 20247.98007.98007.65007.68007.68004,500
Sep 25, 20247.92008.15007.65007.97007.970013,700
Sep 24, 20247.90008.20007.90007.91007.91004,200
Sep 23, 20247.63007.91007.63007.86007.86004,000
Sep 20, 20247.97008.09007.49007.49007.490017,800
Sep 19, 20247.97008.18007.96007.97007.97005,700
Sep 18, 20247.75008.09007.75007.77007.770010,000
Sep 17, 20248.12008.31007.67007.71007.710018,600
Sep 16, 20247.80008.36007.80008.08008.080018,000
Sep 13, 20247.50008.04007.50007.87007.870018,000
Sep 12, 20247.32007.59007.32007.38007.380013,200
Sep 11, 20246.89007.38006.89007.29007.290019,200
Sep 10, 20247.20007.39006.74006.91006.910012,800
Sep 9, 20246.76007.38006.76007.30007.300014,000
Sep 6, 20247.53007.59007.06007.12007.120011,600
Sep 5, 20247.08007.51007.02007.51007.51009,200
Sep 4, 20247.71007.92007.15007.15007.15007,600
Sep 3, 20247.29007.77006.92007.58007.580010,600
Aug 30, 20246.17007.22006.06007.13007.130021,600
Aug 29, 20246.10006.14005.88006.11006.110018,000
Aug 28, 20245.92006.64005.92006.14006.140024,000
Aug 27, 20246.97006.97005.99006.07006.070011,500
Aug 26, 20247.26007.26006.67006.67006.67008,300
Aug 23, 20248.04008.25006.70007.37007.370023,300
Aug 22, 20248.27008.38008.12008.14008.140011,600
Aug 21, 20248.26008.30008.03008.30008.300014,400
Aug 20, 20248.33008.39008.14008.14008.140010,400
Aug 19, 20248.30008.60008.30008.34008.340018,800
Aug 16, 20248.02008.52008.02008.41008.410017,500
Aug 15, 20248.09008.20008.08008.08008.080020,400
Aug 14, 20248.10008.36008.02008.09008.090020,400
Aug 13, 20247.93008.30007.85008.10008.100021,400
Aug 12, 20248.00008.21007.93007.93007.930021,000
Aug 9, 20248.39008.39008.22008.34008.340026,500
Aug 8, 20248.30008.32007.97008.32008.320032,000
Aug 7, 20247.83008.17007.67008.11008.110022,500
Aug 6, 20247.48008.00007.48008.00008.000021,900
Aug 5, 20247.78007.91007.38007.79007.790022,300
Aug 2, 20248.45008.70008.20008.20008.200021,100
Aug 1, 20248.82008.82008.41008.64008.640030,500
Jul 31, 20247.92008.74007.81008.62008.620033,700
Jul 30, 20248.47008.90007.78008.12008.120047,400
Jul 29, 20248.11008.85007.31008.47008.470050,300
Jul 26, 20248.79008.79008.20008.54008.540050,500
Jul 25, 20247.92008.27007.62008.14008.140051,000
Jul 24, 20246.90007.85006.76007.85007.850064,000
Jul 23, 20246.23007.11006.23007.10007.100066,300
Jul 22, 20246.17006.48006.06006.41006.4100201,500
Jul 19, 20245.93006.48005.91006.32006.320093,300
Jul 18, 20245.80005.94005.01005.94005.940046,500
Jul 17, 20246.02006.05005.73005.73005.730031,700
Jul 16, 20245.71006.07005.70006.07006.070034,600
Jul 15, 20246.49006.49005.76005.76005.760028,500
Jul 12, 20246.60006.65005.77006.54006.540036,900
Jul 11, 20246.27006.70006.11006.44006.4400189,100
Jul 10, 20245.84006.91005.84006.35006.350053,000
Jul 9, 20245.24006.29005.24006.02006.020060,800
Jul 8, 20246.21006.51005.18005.40005.400085,800
Jul 5, 20244.28005.51004.28005.40005.400096,700
Jul 3, 20244.14004.46004.09004.40004.400045,500
Jul 2, 20244.05004.29003.98004.22004.220052,400
Jul 1, 20243.67004.09003.65004.07004.070061,500
Jun 28, 20243.64003.73003.37003.73003.730045,100
Jun 27, 20243.46003.73003.36003.59003.590055,100
Jun 26, 20242.84003.60002.84003.58003.580087,400
Jun 25, 20242.80002.94002.80002.94002.940054,700
Jun 24, 20242.77002.96002.76002.91002.910074,200
Jun 21, 20242.60002.93002.57002.93002.930076,600
Jun 20, 20242.59002.77002.55002.64002.640056,700
Jun 18, 20242.52002.68002.52002.66002.660040,800
Jun 17, 20242.61002.61002.52002.52002.520044,800
Jun 14, 20242.66002.74002.55002.68002.680052,000
Jun 13, 20242.77002.78002.48002.64002.640037,700
Jun 12, 20243.45003.55002.81002.86002.860051,700
Jun 11, 20243.58003.90003.45003.52003.520052,500
Jun 10, 2024 1:5 Stock Splits
Jun 10, 20244.72005.18003.28003.66003.6600139,000
Jun 7, 20245.15005.75005.15005.45005.450044,560
Jun 6, 20245.30005.30004.50005.10005.100049,720
Jun 5, 20244.75005.35004.75005.10005.100041,160
Jun 4, 20244.80005.25004.75004.90004.900052,720
Jun 3, 20244.25004.85004.25004.80004.800029,040
May 31, 20244.65005.00004.30004.50004.500010,180
May 30, 20244.95004.95004.75004.85004.85005,320
May 29, 20245.15005.15004.90004.95004.950010,320
May 28, 20245.00005.10004.75004.85004.85004,700
May 24, 20244.80005.25004.80005.05005.050011,060
May 23, 20245.00005.25004.75004.95004.95008,360
May 22, 20244.45005.15004.40004.75004.750015,400
May 21, 20244.95004.95004.40004.65004.650024,680
May 20, 20245.70005.70004.95005.05005.050030,680
May 17, 20246.00006.00005.50005.70005.70008,000
May 16, 20245.55005.95005.40005.80005.80005,500
May 15, 20245.95006.20005.25005.45005.450017,460
May 14, 20246.35006.35005.80006.05006.05008,820
May 13, 20246.20006.20005.25006.15006.150014,340
May 10, 20246.85007.00005.00006.15006.1500161,780
May 9, 20246.80007.15006.65006.85006.85001,640
May 8, 20247.15007.15006.55006.90006.900033,540
May 7, 20247.25007.30006.50006.80006.800030,360
May 6, 20246.95007.35006.90007.30007.300011,480
May 3, 20246.80007.90006.50006.75006.750010,640
May 2, 20247.35008.40006.70006.90006.900025,200
May 1, 20248.40008.45007.00007.30007.300030,060
Apr 30, 20247.10008.90007.00008.65008.650062,700
Apr 29, 20246.95007.45006.55007.45007.450041,700
Apr 26, 20246.50007.20006.25006.70006.700021,320
Apr 25, 20246.50007.00006.10006.60006.600015,320
Apr 24, 20246.50006.90005.60006.50006.500027,500
Apr 23, 20245.15006.40005.10006.10006.100036,300
Apr 22, 20245.00005.40004.85005.05005.05008,180
Apr 19, 20244.90005.00004.80004.95004.95004,300
Apr 18, 20244.80005.00004.75004.90004.90005,420
Apr 17, 20244.90005.00004.75004.75004.75007,620
Apr 16, 20245.05005.30004.80005.00005.00009,680
Apr 15, 20245.45005.55005.05005.05005.050010,200

Related Tickers

XTKG X3 Holdings Co., Ltd.
1.2400
0.00%
 
NXTT Next Technology Holding Inc.
0.2523
+1.33%
 
LGCL Lucas GC Limited
0.3670
+12.75%
 
IFBD Infobird Co., Ltd
1.1756
+4.04%
 
NVNI Nvni Group Limited
0.1822
+7.18%
 
OE6.SG Ibotta Inc
39.60
-0.50%
 
LTX.F Lime Technologies AB (publ)
33.10
+0.91%
 
600756.SS Inspur Software Co., Ltd.
14.37
+0.77%
 
CSH.HM Cenit AG
7.90
+9.42%
 
7DF.SG Freshworks Inc.
11.00
-1.79%