Skip to main content

Yirendai Ltd ADR (NY: YRD )

4.930 +0.150 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.790 5.050 4.680 4.930 220,492 +0.15(+3.14%)
Jun 20, 2024 4.950 4.980 4.700 4.780 148,691 -0.09(-1.85%)
Jun 18, 2024 4.740 5.015 4.737 4.870 70,573 +0.07(+1.46%)
Jun 17, 2024 4.710 4.939 4.700 4.800 96,777 +0.08(+1.69%)
Jun 14, 2024 4.810 5.120 4.720 4.720 138,366 +0.00(+0.00%)
Jun 13, 2024 4.850 4.850 4.710 4.720 31,160 -0.06(-1.26%)
Jun 12, 2024 4.840 4.880 4.710 4.780 36,555 +0.02(+0.42%)
Jun 11, 2024 4.640 4.890 4.640 4.760 62,477 +0.05(+1.06%)
Jun 10, 2024 4.670 4.810 4.630 4.710 42,713 +0.00(+0.00%)
Jun 07, 2024 4.770 4.780 4.666 4.710 29,454 -0.06(-1.26%)
Jun 06, 2024 4.800 4.905 4.720 4.770 60,161 -0.03(-0.63%)
Jun 05, 2024 4.820 4.890 4.770 4.800 54,049 +0.03(+0.63%)
Jun 04, 2024 4.850 4.910 4.705 4.770 50,043 -0.04(-0.83%)
Jun 03, 2024 4.800 4.870 4.700 4.810 47,534 -0.03(-0.62%)
May 31, 2024 4.860 4.903 4.730 4.840 53,612 -0.03(-0.62%)
May 30, 2024 4.710 4.940 4.710 4.870 36,658 +0.12(+2.53%)
May 29, 2024 4.600 4.840 4.590 4.750 114,018 +0.10(+2.15%)
May 28, 2024 4.770 4.800 4.600 4.650 47,206 -0.04(-0.85%)
May 24, 2024 4.740 4.876 4.600 4.690 69,031 -0.03(-0.64%)
May 23, 2024 5.010 5.070 4.620 4.720 111,747 -0.33(-6.53%)
May 22, 2024 4.840 5.070 4.810 5.050 98,130 +0.24(+4.99%)
May 21, 2024 5.010 5.029 4.530 4.810 157,818 -0.21(-4.18%)
May 20, 2024 5.000 5.100 4.900 5.020 107,085 +0.01(+0.20%)
May 17, 2024 5.040 5.100 4.950 5.010 75,944 -0.03(-0.60%)
May 16, 2024 5.040 5.098 4.990 5.040 45,835 +0.00(+0.00%)
May 15, 2024 5.050 5.120 4.931 5.040 53,771 -0.03(-0.59%)
May 14, 2024 5.010 5.120 4.950 5.070 61,024 +0.05(+1.00%)
May 13, 2024 5.120 5.170 4.975 5.020 61,889 -0.10(-1.95%)
May 10, 2024 5.200 5.200 5.023 5.120 85,581 +0.01(+0.20%)
May 09, 2024 4.990 5.230 4.990 5.110 129,312 +0.21(+4.29%)
May 08, 2024 5.180 5.284 4.860 4.900 115,495 -0.27(-5.22%)
May 07, 2024 5.300 5.340 5.145 5.170 102,208 -0.19(-3.54%)
May 06, 2024 5.150 5.420 5.150 5.360 154,109 +0.15(+2.88%)
May 03, 2024 5.300 5.510 5.110 5.210 194,189 -0.24(-4.40%)
May 02, 2024 5.220 5.600 5.210 5.450 328,601 +0.25(+4.81%)
May 01, 2024 5.100 5.210 5.000 5.200 43,041 +0.16(+3.17%)
Apr 30, 2024 5.010 5.070 5.000 5.040 60,002 +0.02(+0.40%)
Apr 29, 2024 5.130 5.220 4.950 5.020 132,863 -0.06(-1.18%)
Apr 26, 2024 5.100 5.230 5.080 5.080 141,256 +0.04(+0.79%)
Apr 25, 2024 5.020 5.098 4.860 5.040 117,621 -0.04(-0.79%)
Apr 24, 2024 5.050 5.180 4.970 5.080 92,460 +0.06(+1.20%)
Apr 23, 2024 4.880 5.100 4.880 5.020 80,264 +0.05(+1.01%)
Apr 22, 2024 4.910 5.090 4.900 4.970 111,693 +0.14(+2.90%)
Apr 19, 2024 4.850 4.928 4.800 4.830 66,921 -0.02(-0.41%)
Apr 18, 2024 4.710 5.010 4.700 4.850 83,512 +0.14(+2.97%)
Apr 17, 2024 4.850 4.890 4.710 4.710 119,554 -0.10(-2.08%)
Apr 16, 2024 4.800 4.970 4.710 4.810 111,779 -0.02(-0.41%)
Apr 15, 2024 5.230 5.260 4.810 4.830 168,341 -0.32(-6.21%)
Apr 12, 2024 5.250 5.470 5.080 5.150 157,194 -0.13(-2.46%)
Apr 11, 2024 5.190 5.370 5.180 5.280 139,831 +0.06(+1.15%)
Apr 10, 2024 5.190 5.360 5.120 5.220 207,062 +0.08(+1.56%)
Apr 09, 2024 5.130 5.180 4.960 5.140 77,497 +0.07(+1.38%)
Apr 08, 2024 4.910 5.110 4.875 5.070 242,603 +0.17(+3.47%)
Apr 05, 2024 4.660 4.935 4.600 4.900 191,111 +0.29(+6.29%)
Apr 04, 2024 4.790 4.940 4.600 4.610 178,281 -0.15(-3.15%)
Apr 03, 2024 4.650 4.830 4.650 4.760 150,338 +0.00(+0.00%)
Apr 02, 2024 4.800 4.900 4.620 4.760 136,129 -0.11(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.