Baijiayun Group (RTC) Stock Chart & Stock Price History → The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad) Free RTC Stock Alerts $1.14 -0.02 (-1.72%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Baijiayun Group Stock Price Performance5 Day Performance-7.32%1 Month Performance+20.00%3 Month Performance+65.22%6 Month Performance-53.28%Year-To-Date Performance-43.00%1 Year Performance-84.84% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here RTC Stock Chart for Saturday, May, 18, 2024 RTC Chart by TradingView Baijiayun Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.09$1.16+6.42%$1.19$1.0827,520 shs$3.79 million05/15/2024$1.21$1.09-9.92%$1.24$1.0586,161 shs$3.56 million05/14/2024$1.23$1.21-1.63%$1.27$1.1644,105 shs$3.96 million05/13/2024$1.23$1.23$1.24$1.0571,700 shs$4.02 million05/10/2024$1.37$1.23-10.17%$1.40$1.00808,422 shs$4.02 million05/09/2024$1.38$1.37-0.78%$1.43$1.338,242 shs$4.47 million Get the Latest News and Ratings for RTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Baijiayun Group and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$1.36$1.38+1.17%$1.43$1.31166,892 shs$4.51 million05/07/2024$1.46$1.36-6.51%$1.46$1.30151,790 shs$4.46 million05/06/2024$1.35$1.46+8.07%$1.47$1.3856,435 shs$4.77 million05/03/2024$1.38$1.35-2.17%$1.58$1.3053,196 shs$4.41 million05/02/2024$1.46$1.38-5.48%$1.68$1.34126,012 shs$4.51 million05/01/2024$1.73$1.46-15.61%$1.69$1.40150,116 shs$4.77 million04/30/2024$1.49$1.73+16.11%$1.78$1.40313,119 shs$5.66 million04/29/2024$1.34$1.49+11.19%$1.49$1.31206,872 shs$4.87 million04/26/2024$1.32$1.34+1.52%$1.44$1.26106,563 shs$4.38 million04/25/2024$1.30$1.32+1.54%$1.40$1.2276,604 shs$4.32 million04/24/2024$1.22$1.30+6.56%$1.38$1.12137,040 shs$4.25 million04/23/2024$1.01$1.22+20.79%$1.28$1.02181,348 shs$3.99 million04/22/2024$0.99$1.01+2.02%$1.08$0.9740,823 shs$3.30 million04/19/2024$0.98$0.99+1.35%$1.00$0.9621,522 shs$3.24 million04/18/2024$0.95$0.98+2.82%$1.00$0.9526,115 shs$3.19 million04/17/2024$0.99$0.95-3.85%$1.01$0.9537,045 shs$3.11 million04/16/2024$1.01$0.99-2.18%$1.06$0.9648,371 shs$3.23 million04/15/2024$1.11$1.01-9.01%$1.11$1.0151,012 shs$3.30 million04/12/2024$1.14$1.11-2.63%$1.14$1.0934,608 shs$3.63 million04/11/2024$1.22$1.14-6.56%$1.20$1.1143,195 shs$3.73 million04/10/2024$1.08$1.22+12.96%$1.25$1.07240,055 shs$3.99 million04/09/2024$1.03$1.08+4.85%$1.12$1.0323,553 shs$3.53 million04/08/2024$1.10$1.03-6.36%$1.16$0.85263,348 shs$3.37 million04/05/2024$1.13$1.10-2.65%$1.28$0.96219,390 shs$3.60 million04/04/2024$1.09$1.13+3.67%$1.44$1.06300,846 shs$3.69 million04/03/2024$1.11$1.09-1.80%$1.14$1.0868,084 shs$3.56 million04/02/2024$1.05$1.11+5.71%$1.13$1.0171,255 shs$3.63 million04/01/2024$1.11$1.05-5.41%$1.14$0.9974,757 shs$3.43 million03/29/2024$1.11$1.11$1.11$0.96206,446 shs$3.63 million03/28/2024$0.98$1.11+12.98%$1.11$0.96191,918 shs$3.63 million03/27/2024$0.92$0.98+6.71%$1.04$0.91111,109 shs$3.21 million03/26/2024$0.94$0.92-2.05%$0.96$0.8987,791 shs$3.01 million03/25/2024$0.92$0.94+2.17%$0.94$0.9182,042 shs$3.07 million03/22/2024$0.94$0.92-1.71%$1.08$0.89310,487 shs$3.01 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/21/2024$0.83$0.94+12.77%$0.94$0.81167,236 shs$3.06 million03/20/2024$0.85$0.83-2.35%$0.89$0.8284,241 shs$2.71 million03/19/2024$0.86$0.85-1.16%$0.87$0.8252,800 shs$2.78 million03/18/2024$0.86$0.86+0.01%$0.90$0.8375,589 shs$2.81 million03/15/2024$0.83$0.86+3.74%$0.89$0.74263,242 shs$2.81 million03/14/2024$0.90$0.83-7.90%$0.94$0.78135,590 shs$2.71 million03/13/2024$0.94$0.90-3.86%$0.99$0.85115,572 shs$2.94 million03/12/2024$0.99$0.94-5.01%$1.02$0.91109,785 shs$3.06 million03/11/2024$0.89$0.99+10.73%$1.07$0.93360,264 shs$3.22 million03/08/2024$0.82$0.89+8.27%$0.96$0.82419,533 shs$2.91 million03/07/2024$0.81$0.82+1.73%$0.85$0.8289,677 shs$2.69 million03/06/2024$0.82$0.81-1.50%$0.87$0.79130,203 shs$2.64 million03/05/2024$0.80$0.82+2.40%$0.85$0.80124,295 shs$2.68 million03/04/2024$0.80$0.80+0.12%$0.85$0.78167,235 shs$2.62 million03/01/2024$0.75$0.80+6.40%$0.83$0.75280,360 shs$2.62 million02/29/2024$0.83$0.75-9.78%$0.86$0.70330,627 shs$2.46 million02/28/2024$0.82$0.83+1.65%$0.86$0.81363,267 shs$2.73 million02/27/2024$0.82$0.82-0.50%$0.85$0.81281,988 shs$2.68 million02/26/2024$0.81$0.82+1.13%$0.89$0.79423,443 shs$2.70 million02/23/2024$0.74$0.81+9.88%$0.82$0.73527,257 shs$2.67 million02/22/2024$0.72$0.74+3.00%$0.77$0.69443,419 shs$2.43 million02/21/2024$0.72$0.72+0.56%$0.73$0.68228,987 shs$2.35 million02/20/2024$0.69$0.72+3.77%$0.74$0.67313,103 shs$2.34 million02/19/2024$0.69$0.69$0.70$0.65151,200 shs$2.26 million02/16/2024$0.69$0.69+0.16%$0.70$0.65142,961 shs$2.26 million Related Companies: KWESST Micro Systems Stock Chart Movella Stock Chart Asset Entities Stock Chart Banzai International Stock Chart Rubicon Technologies Stock Chart iClick Interactive Asia Group Stock Chart Foresight Autonomous Stock Chart Advanced Health Intelligence Stock Chart Presto Automation Stock Chart RiskOn International Stock Chart Receive RTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Baijiayun Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RTC) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceA once-in-a-century investment opportunityStansberry Research[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Baijiayun Group Ltd Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.