ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

RTC Baijiayun Group Ltd

2.41
-0.23 (-8.71%)
Jun 14 2024 - Closed
Delayed by 15 minutes

RTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.68 0.04 1.52% 2.66 2.74 2.53 50,287
Jun 13 2024 2.64 -0.22 -7.69% 2.77 2.86 2.475 37,262
Jun 12 2024 2.86 -0.66 -18.75% 3.45 3.5501 2.81 51,256
Jun 11 2024 3.52 -0.14 -3.83% 3.58 3.90 3.45 52,329
Jun 10 2024 3.66 -1.79 -32.84% 4.72 5.18 3.28 138,830
Jun 07 2024 5.45 0.34 6.61% 5.15 5.75 5.15 43,544
Jun 06 2024 5.112 0.01 0.24% 5.30 5.30 4.508 49,593
Jun 05 2024 5.10 0.20 4.05% 4.7545 5.35 4.7545 41,167
Jun 04 2024 4.9015 0.10 2.11% 4.745 5.25 4.745 52,729
Jun 03 2024 4.80 0.30 6.67% 4.25 4.85 4.25 29,035
May 31 2024 4.50 -0.35 -7.22% 4.651 5.00 4.30 9,864
May 30 2024 4.85 -0.10 -2.04% 5.05 5.05 4.75 5,320
May 29 2024 4.951 0.10 2.08% 4.6505 5.129 4.6505 10,320
May 28 2024 4.85 -0.20 -3.96% 5.00 5.10 4.7505 4,633
May 24 2024 5.05 0.10 2.02% 4.80 5.2505 4.80 11,062
May 23 2024 4.95 0.20 4.21% 5.00 5.25 4.75 7,629
May 22 2024 4.75 0.10 2.15% 4.4405 5.15 4.40 15,390
May 21 2024 4.65 -0.43 -8.37% 4.9315 4.9315 4.4005 24,682
May 20 2024 5.075 -0.63 -10.96% 5.80 5.80 4.95 30,620
May 17 2024 5.70 -0.10 -1.72% 6.00 6.00 5.50 8,003
May 16 2024 5.80 0.35 6.42% 5.55 5.95 5.3975 5,504
May 15 2024 5.45 -0.60 -9.92% 5.95 6.20 5.25 17,324
May 14 2024 6.05 -0.10 -1.63% 6.35 6.35 5.80 8,823
May 13 2024 6.15 0.00 0.00% 6.20 6.20 5.25 14,340
May 10 2024 6.15 -0.70 -10.17% 6.85 7.10 5.00 161,746
May 09 2024 6.8465 -0.05 -0.78% 6.80 7.15 6.651 1,648
May 08 2024 6.90 0.08 1.17% 7.15 7.15 6.55 33,538
May 07 2024 6.82 -0.48 -6.51% 7.25 7.30 6.50 30,358
May 06 2024 7.295 0.55 8.07% 6.95 7.35 6.898 11,487
May 03 2024 6.75 -0.15 -2.17% 7.10 7.90 6.50 10,639
May 02 2024 6.90 -0.40 -5.48% 7.35 8.40 6.70 25,202
May 01 2024 7.30 -1.35 -15.61% 8.40 8.45 7.0005 30,063
Apr 30 2024 8.65 1.20 16.11% 7.10 8.875 6.9855 62,695
Apr 29 2024 7.45 0.75 11.19% 6.95 7.45 6.5505 41,647
Apr 26 2024 6.70 0.10 1.52% 6.50 7.20 6.275 21,313
Apr 25 2024 6.60 0.10 1.54% 6.45 7.00 6.10 14,923
Apr 24 2024 6.50 0.40 6.56% 6.50 6.9095 5.575 27,505
Apr 23 2024 6.10 1.05 20.79% 5.10 6.397 5.10 36,296
Apr 22 2024 5.05 0.10 2.02% 5.00 5.40 4.8415 8,186
Apr 19 2024 4.95 0.07 1.35% 4.903 5.00 4.80 4,304
Apr 18 2024 4.884 0.12 2.54% 4.80 5.00 4.75 5,412
Apr 17 2024 4.7633 -0.24 -4.74% 4.90 5.025 4.75 7,610
Apr 16 2024 5.00 -0.05 -0.99% 5.10 5.2495 4.80 9,241
Apr 15 2024 5.05 -0.50 -9.01% 5.45 5.55 5.05 10,202
Apr 12 2024 5.55 -0.15 -2.63% 5.60 5.70 5.45 6,921
Apr 11 2024 5.70 -0.40 -6.56% 5.95 6.00 5.55 8,639
Apr 10 2024 6.10 0.70 12.96% 5.40 6.25 5.35 47,852
Apr 09 2024 5.40 0.25 4.85% 5.30 5.5995 5.15 4,710
Apr 08 2024 5.15 -0.35 -6.36% 5.50 5.7995 4.25 52,634
Apr 05 2024 5.50 -0.15 -2.65% 5.50 6.40 4.80 43,653
Apr 04 2024 5.65 0.20 3.67% 5.60 7.20 5.30 60,169
Apr 03 2024 5.45 -0.10 -1.80% 5.55 5.699 5.40 13,616
Apr 02 2024 5.55 0.30 5.71% 5.25 5.65 5.10 14,138
Apr 01 2024 5.25 -0.30 -5.41% 5.40 5.70 4.9515 15,471
Mar 28 2024 5.55 0.64 12.98% 5.00 5.55 4.785 41,051
Mar 27 2024 4.9125 0.31 6.71% 4.75 5.20 4.55 22,271
Mar 26 2024 4.6035 -0.10 -2.05% 4.80 4.80 4.45 17,638
Mar 25 2024 4.70 0.10 2.17% 4.544 4.718 4.5255 16,515
Mar 22 2024 4.60 -0.08 -1.71% 4.5895 5.40 4.4625 62,107
Mar 21 2024 4.68 0.53 12.77% 4.002 4.68 4.002 33,520
Mar 20 2024 4.15 -0.09 -2.03% 4.189 4.445 4.10 16,848
Mar 19 2024 4.236 -0.06 -1.49% 4.37 4.4805 4.10 10,560
Mar 18 2024 4.30 0.00 0.01% 4.1705 4.50 4.133 15,117