Free Trial

Baijiayun Group (RTC) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free RTC Stock Alerts
$0.90
-0.07 (-7.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Baijiayun Group Stock Price Performance

5 Day
Performance
-6.25%
1 Month
Performance
-34.78%
3 Month
Performance
+12.49%
6 Month
Performance
-38.36%
Year-To-Date
Performance
-55.00%
1 Year
Performance
-88.66%
Receive RTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Baijiayun Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

RTC Stock Chart for Sunday, June, 2, 2024

RTC Chart by TradingView

Baijiayun Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.97$0.90
-7.22%		$1.00$0.8648,624 shs$2.94 million
05/30/2024$0.99$0.97
-2.04%		$0.99$0.9526,603 shs$3.17 million
05/29/2024$0.96$0.99
+3.15%		$1.03$0.9851,603 shs$3.24 million
05/28/2024$1.01$0.96
-4.95%		$1.02$0.9523,285 shs$3.14 million
05/27/2024$1.01$1.01$1.05$0.9655,400 shs$3.30 million
05/24/2024$0.99$1.01
+2.02%		$1.05$0.9655,310 shs$3.30 million
05/23/2024$0.95$0.99
+4.21%		$1.05$0.9541,750 shs$3.24 million
05/22/2024$0.93$0.95
+2.15%		$1.03$0.8876,954 shs$3.10 million
05/21/2024$1.02$0.93
-8.37%		$0.99$0.88123,311 shs$3.04 million
05/20/2024$1.14$1.02
-10.96%		$1.14$0.99153,001 shs$3.32 million
05/17/2024$1.16$1.14
-1.72%		$1.20$1.1040,015 shs$3.73 million
05/16/2024$1.09$1.16
+6.42%		$1.19$1.0827,520 shs$3.79 million
05/15/2024$1.21$1.09
-9.92%		$1.24$1.0586,161 shs$3.56 million
05/14/2024$1.23$1.21
-1.63%		$1.27$1.1644,105 shs$3.96 million
05/13/2024$1.23$1.23$1.24$1.0571,700 shs$4.02 million
05/10/2024$1.37$1.23
-10.17%		$1.40$1.00808,422 shs$4.02 million
05/09/2024$1.38$1.37
-0.78%		$1.43$1.338,242 shs$4.47 million
05/08/2024$1.36$1.38
+1.17%		$1.43$1.31166,892 shs$4.51 million
05/07/2024$1.46$1.36
-6.51%		$1.46$1.30151,790 shs$4.46 million
05/06/2024$1.35$1.46
+8.07%		$1.47$1.3856,435 shs$4.77 million
05/03/2024$1.38$1.35
-2.17%		$1.58$1.3053,196 shs$4.41 million
05/02/2024$1.46$1.38
-5.48%		$1.68$1.34126,012 shs$4.51 million
05/01/2024$1.73$1.46
-15.61%		$1.69$1.40150,116 shs$4.77 million
04/30/2024$1.49$1.73
+16.11%		$1.78$1.40313,119 shs$5.66 million
04/29/2024$1.34$1.49
+11.19%		$1.49$1.31206,872 shs$4.87 million
04/26/2024$1.32$1.34
+1.52%		$1.44$1.26106,563 shs$4.38 million
04/25/2024$1.30$1.32
+1.54%		$1.40$1.2276,604 shs$4.32 million
04/24/2024$1.22$1.30
+6.56%		$1.38$1.12137,040 shs$4.25 million
04/23/2024$1.01$1.22
+20.79%		$1.28$1.02181,348 shs$3.99 million
04/22/2024$0.99$1.01
+2.02%		$1.08$0.9740,823 shs$3.30 million
04/19/2024$0.98$0.99
+1.35%		$1.00$0.9621,522 shs$3.24 million
04/18/2024$0.95$0.98
+2.82%		$1.00$0.9526,115 shs$3.19 million
04/17/2024$0.99$0.95
-3.85%		$1.01$0.9537,045 shs$3.11 million
04/16/2024$1.01$0.99
-2.18%		$1.06$0.9648,371 shs$3.23 million
04/15/2024$1.11$1.01
-9.01%		$1.11$1.0151,012 shs$3.30 million
04/12/2024$1.14$1.11
-2.63%		$1.14$1.0934,608 shs$3.63 million
04/11/2024$1.22$1.14
-6.56%		$1.20$1.1143,195 shs$3.73 million
04/10/2024$1.08$1.22
+12.96%		$1.25$1.07240,055 shs$3.99 million
04/09/2024$1.03$1.08
+4.85%		$1.12$1.0323,553 shs$3.53 million
04/08/2024$1.10$1.03
-6.36%		$1.16$0.85263,348 shs$3.37 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.13$1.10
-2.65%		$1.28$0.96219,390 shs$3.60 million
04/04/2024$1.09$1.13
+3.67%		$1.44$1.06300,846 shs$3.69 million
04/03/2024$1.11$1.09
-1.80%		$1.14$1.0868,084 shs$3.56 million
04/02/2024$1.05$1.11
+5.71%		$1.13$1.0171,255 shs$3.63 million
04/01/2024$1.11$1.05
-5.41%		$1.14$0.9974,757 shs$3.43 million
03/29/2024$1.11$1.11$1.11$0.96206,446 shs$3.63 million
03/28/2024$0.98$1.11
+12.98%		$1.11$0.96191,918 shs$3.63 million
03/27/2024$0.92$0.98
+6.71%		$1.04$0.91111,109 shs$3.21 million
03/26/2024$0.94$0.92
-2.05%		$0.96$0.8987,791 shs$3.01 million
03/25/2024$0.92$0.94
+2.17%		$0.94$0.9182,042 shs$3.07 million
03/22/2024$0.94$0.92
-1.71%		$1.08$0.89310,487 shs$3.01 million
03/21/2024$0.83$0.94
+12.77%		$0.94$0.81167,236 shs$3.06 million
03/20/2024$0.85$0.83
-2.35%		$0.89$0.8284,241 shs$2.71 million
03/19/2024$0.86$0.85
-1.16%		$0.87$0.8252,800 shs$2.78 million
03/18/2024$0.86$0.86
+0.01%		$0.90$0.8375,589 shs$2.81 million
03/15/2024$0.83$0.86
+3.74%		$0.89$0.74263,242 shs$2.81 million
03/14/2024$0.90$0.83
-7.90%		$0.94$0.78135,590 shs$2.71 million
03/13/2024$0.94$0.90
-3.86%		$0.99$0.85115,572 shs$2.94 million
03/12/2024$0.99$0.94
-5.01%		$1.02$0.91109,785 shs$3.06 million
03/11/2024$0.89$0.99
+10.73%		$1.07$0.93360,264 shs$3.22 million
03/08/2024$0.82$0.89
+8.27%		$0.96$0.82419,533 shs$2.91 million
03/07/2024$0.81$0.82
+1.73%		$0.85$0.8289,677 shs$2.69 million
03/06/2024$0.82$0.81
-1.50%		$0.87$0.79130,203 shs$2.64 million
03/05/2024$0.80$0.82
+2.40%		$0.85$0.80124,295 shs$2.68 million
03/04/2024$0.80$0.80
+0.12%		$0.85$0.78167,235 shs$2.62 million
03/01/2024$0.75$0.80
+6.40%		$0.83$0.75280,360 shs$2.62 million

Related Companies:
This page (NASDAQ:RTC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits