Canada markets close in 45 minutes

Baijiayun Group Ltd (RTC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4500-0.0100 (-0.68%)
As of 02:48PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.47001.68001.34001.45001.4500117,063
May 01, 20241.68001.69001.40001.46001.4600150,300
Apr 30, 20241.42001.78001.40001.73001.7300313,500
Apr 29, 20241.39001.49001.31001.49001.4900208,500
Apr 26, 20241.30001.44001.25001.34001.3400106,600
Apr 25, 20241.30001.40001.22001.32001.320076,600
Apr 24, 20241.30001.38001.12001.30001.3000137,500
Apr 23, 20241.03001.28001.02001.22001.2200181,500
Apr 22, 20241.00001.08000.97001.01001.010040,900
Apr 19, 20240.98001.00000.96000.99000.990021,500
Apr 18, 20240.96001.00000.95000.98000.980027,100
Apr 17, 20240.98001.00000.95000.95000.950038,100
Apr 16, 20241.01001.06000.96001.00001.000048,400
Apr 15, 20241.09001.11001.01001.01001.010051,000
Apr 12, 20241.14001.14001.09001.11001.110034,600
Apr 11, 20241.19001.20001.11001.14001.140043,200
Apr 10, 20241.09001.25001.07001.22001.2200240,200
Apr 09, 20241.03001.12001.03001.08001.080023,600
Apr 08, 20241.08001.16000.85001.03001.0300263,500
Apr 05, 20241.10001.28000.96001.10001.1000219,400
Apr 04, 20241.12001.44001.06001.13001.1300303,800
Apr 03, 20241.11001.14001.08001.09001.090068,100
Apr 02, 20241.05001.13001.01001.11001.110071,500
Apr 01, 20241.08001.14000.99001.05001.050077,400
Mar 28, 20241.00001.11000.96001.11001.1100206,400
Mar 27, 20240.95001.04000.91000.98000.9800111,400
Mar 26, 20240.96000.96000.89000.92000.920094,700
Mar 25, 20240.91000.94000.91000.94000.940083,400
Mar 22, 20240.92001.08000.89000.92000.9200310,500
Mar 21, 20240.80000.94000.80000.94000.9400167,900
Mar 20, 20240.84000.89000.82000.83000.830084,900
Mar 19, 20240.87000.90000.82000.85000.850052,800
Mar 18, 20240.83000.90000.83000.86000.860075,600
Mar 15, 20240.81000.89000.74000.86000.8600263,200
Mar 14, 20240.93000.94000.78000.83000.8300135,900
Mar 13, 20240.99000.99000.85000.90000.9000115,800
Mar 12, 20241.02001.02000.91000.94000.9400109,800
Mar 11, 20240.93001.07000.93000.99000.9900361,700
Mar 08, 20240.83000.96000.82000.89000.8900419,500
Mar 07, 20240.83000.85000.82000.82000.820092,000
Mar 06, 20240.87000.87000.79000.81000.8100130,300
Mar 05, 20240.85000.85000.80000.82000.8200130,700
Mar 04, 20240.78000.85000.78000.80000.8000167,200
Mar 01, 20240.75000.83000.75000.80000.8000280,400
Feb 29, 20240.83000.86000.70000.75000.7500336,100
Feb 28, 20240.85000.86000.81000.83000.8300363,300
Feb 27, 20240.82000.85000.81000.82000.8200285,000
Feb 26, 20240.79000.89000.79000.82000.8200423,700
Feb 23, 20240.74000.82000.73000.81000.8100536,900
Feb 22, 20240.70000.77000.69000.77000.7700443,900
Feb 21, 20240.68000.73000.68000.72000.7200229,100
Feb 20, 20240.68000.74000.67000.72000.7200314,800
Feb 16, 20240.68000.70000.65000.69000.6900148,600
Feb 15, 20240.65000.70000.65000.69000.6900233,000
Feb 14, 20240.68000.69000.59000.66000.6600468,200
Feb 13, 20240.71000.71000.64000.66000.6600309,200
Feb 12, 20240.74000.77000.63000.68000.6800608,600
Feb 09, 20240.85000.85000.73000.76000.7600559,400
Feb 08, 20240.70000.94000.61000.86000.86002,780,900
Feb 07, 20240.64000.68000.63000.67000.6700763,400
Feb 06, 20240.62000.77000.59000.68000.6800905,600
Feb 05, 20240.81000.82000.63000.71000.71001,162,900
Feb 02, 20240.93000.93000.80000.81000.8100686,300
Feb 01, 20240.82000.92000.82000.91000.91001,403,000
Jan 31, 20241.27001.31000.79000.87000.87004,913,600
Jan 30, 20247.22007.60001.29001.35001.35006,737,100
Jan 29, 20246.40008.00005.99007.46007.4600380,100
Jan 26, 20244.14006.26003.73005.90005.9000513,000
Jan 25, 20244.00004.67003.53004.22004.2200383,800
Jan 24, 20243.69003.96003.59003.95003.9500265,000
Jan 23, 20243.05003.72003.05003.40003.4000305,900
Jan 22, 20242.81003.31002.80003.11003.1100340,200
Jan 19, 20243.20003.36002.92003.14003.1400348,200
Jan 18, 20243.24004.30003.20003.41003.4100477,900
Jan 17, 20242.77003.21002.72003.15003.1500159,100
Jan 16, 20242.58002.71002.46002.70002.7000123,500
Jan 12, 20242.76002.80002.55002.72002.7200136,700
Jan 11, 20242.39002.84002.37002.69002.6900146,000
Jan 10, 20242.13002.41001.95002.34002.3400129,800
Jan 09, 20241.85002.05001.85002.02002.020067,200
Jan 08, 20242.00002.00001.80001.94001.940030,600
Jan 05, 20242.01002.05002.00002.00002.00001,800
Jan 04, 20241.89002.03001.89001.96001.96006,400
Jan 03, 20241.87002.02001.87002.00002.00001,300
Jan 02, 20242.00002.20002.00002.11002.11002,400
Dec 29, 20232.00002.06002.00002.00002.00002,500
Dec 28, 20232.26002.30002.07002.09002.09008,400
Dec 27, 20232.24002.38002.24002.25002.250013,500
Dec 26, 20232.42002.55002.24002.30002.300013,200
Dec 22, 20231.99002.58001.84002.50002.500053,900
Dec 21, 20232.00004.01001.93002.26002.2600585,600
Dec 20, 20231.59001.91001.57001.85001.850023,600
Dec 19, 20231.37001.60001.37001.57001.57008,200
Dec 18, 20231.55001.59001.54001.59001.59002,400
Dec 15, 20231.44001.56001.44001.54001.54008,200
Dec 14, 20231.57001.58001.37001.45001.45007,900
Dec 13, 20231.41001.48001.41001.48001.4800900
Dec 12, 20231.50001.51001.36001.50001.50002,900
Dec 11, 20231.54001.55001.51001.51001.51001,700
Dec 08, 20231.50001.61001.50001.50001.50006,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...