Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yirendai Ltd ADR (NY: YRD )

5.210 -0.240 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.800 4.910 4.550 4.580 373,000 -0.31(-6.34%)
Jan 30, 2020 4.950 5.120 4.880 4.890 178,404 -0.11(-2.20%)
Jan 29, 2020 5.340 5.390 4.990 5.000 225,528 -0.24(-4.58%)
Jan 28, 2020 5.030 5.300 4.950 5.240 187,261 +0.23(+4.59%)
Jan 27, 2020 4.900 5.090 4.870 5.010 273,695 -0.07(-1.38%)
Jan 24, 2020 5.190 5.270 5.060 5.080 287,800 -0.04(-0.78%)
Jan 23, 2020 5.010 5.350 4.880 5.120 452,556 +0.06(+1.19%)
Jan 22, 2020 5.470 5.490 5.000 5.060 559,874 -0.26(-4.89%)
Jan 21, 2020 5.840 5.850 5.260 5.320 785,987 -0.77(-12.64%)
Jan 17, 2020 6.360 6.360 6.000 6.090 361,600 -0.30(-4.69%)
Jan 16, 2020 6.790 6.867 6.320 6.390 476,891 -0.43(-6.30%)
Jan 15, 2020 6.760 7.060 6.690 6.820 225,499 +0.06(+0.89%)
Jan 14, 2020 6.950 6.970 6.610 6.760 254,938 -0.21(-3.01%)
Jan 13, 2020 6.670 7.070 6.660 6.970 280,014 +0.36(+5.45%)
Jan 10, 2020 6.910 7.380 6.600 6.610 726,900 -0.19(-2.79%)
Jan 09, 2020 5.980 7.110 5.860 6.800 1,208,960 +0.85(+14.29%)
Jan 08, 2020 5.720 5.970 5.590 5.950 195,335 +0.17(+2.94%)
Jan 07, 2020 5.710 5.790 5.520 5.780 211,392 +0.18(+3.21%)
Jan 06, 2020 5.960 5.970 5.290 5.600 443,077 -0.35(-5.88%)
Jan 03, 2020 6.270 6.300 5.860 5.950 420,300 -0.35(-5.56%)
Jan 02, 2020 5.770 6.790 5.670 6.300 1,094,639 +0.75(+13.51%)
Dec 31, 2019 5.470 5.640 5.310 5.550 247,700 +0.19(+3.54%)
Dec 30, 2019 5.020 5.410 4.980 5.360 293,241 +0.30(+5.93%)
Dec 27, 2019 4.780 5.100 4.780 5.060 141,800 +0.07(+1.40%)
Dec 26, 2019 4.800 5.000 4.800 4.990 123,239 +0.19(+3.96%)
Dec 24, 2019 4.780 4.880 4.780 4.800 63,400 +0.03(+0.63%)
Dec 23, 2019 4.890 4.960 4.770 4.770 127,926 -0.18(-3.64%)
Dec 20, 2019 4.900 4.980 4.850 4.950 156,300 +0.00(+0.00%)
Dec 19, 2019 4.980 5.090 4.890 4.950 231,761 -0.03(-0.60%)
Dec 18, 2019 4.700 5.010 4.590 4.980 250,492 +0.29(+6.18%)
Dec 17, 2019 4.500 4.750 4.470 4.690 248,591 +0.19(+4.22%)
Dec 16, 2019 4.680 4.710 4.410 4.500 250,247 -0.15(-3.23%)
Dec 13, 2019 4.790 4.930 4.650 4.650 387,200 -0.08(-1.69%)
Dec 12, 2019 4.830 5.000 4.730 4.730 218,797 -0.06(-1.25%)
Dec 11, 2019 4.810 4.840 4.670 4.790 137,730 +0.00(+0.00%)
Dec 10, 2019 4.720 4.800 4.700 4.790 130,078 +0.07(+1.48%)
Dec 09, 2019 4.790 4.850 4.710 4.720 164,836 -0.03(-0.63%)
Dec 06, 2019 4.590 4.780 4.580 4.750 138,900 +0.17(+3.71%)
Dec 05, 2019 4.570 4.660 4.460 4.580 132,158 +0.10(+2.23%)
Dec 04, 2019 4.630 4.690 4.400 4.480 338,587 -0.14(-3.03%)
Dec 03, 2019 4.780 4.780 4.600 4.620 207,649 -0.16(-3.35%)
Dec 02, 2019 5.200 5.220 4.750 4.780 281,556 -0.40(-7.72%)
Nov 29, 2019 5.290 5.290 5.002 5.180 83,000 -0.06(-1.15%)
Nov 27, 2019 5.140 5.400 5.100 5.240 257,100 +0.13(+2.54%)
Nov 26, 2019 5.070 5.250 4.940 5.110 518,121 +0.04(+0.79%)
Nov 25, 2019 5.010 5.220 5.000 5.070 186,358 +0.05(+1.00%)
Nov 22, 2019 5.200 5.350 5.010 5.020 231,400 -0.23(-4.38%)
Nov 21, 2019 5.470 5.590 5.210 5.250 241,195 -0.23(-4.20%)
Nov 20, 2019 5.450 5.590 5.210 5.480 330,425 +0.09(+1.67%)
Nov 19, 2019 6.160 6.210 5.260 5.390 412,703 -0.73(-11.93%)
Nov 18, 2019 6.170 6.470 6.090 6.120 244,380 -0.10(-1.61%)
Nov 15, 2019 6.260 7.190 6.120 6.220 806,800 +0.08(+1.30%)
Nov 14, 2019 6.130 6.200 6.120 6.140 149,999 -0.04(-0.65%)
Nov 13, 2019 6.280 6.290 6.110 6.180 54,940 -0.11(-1.75%)
Nov 12, 2019 6.340 6.340 6.100 6.290 104,004 -0.04(-0.63%)
Nov 11, 2019 6.360 6.390 6.250 6.330 79,276 -0.11(-1.71%)
Nov 08, 2019 6.500 6.700 6.410 6.440 174,000 +0.04(+0.63%)
Nov 07, 2019 6.330 6.490 6.320 6.400 99,381 +0.08(+1.27%)
Nov 06, 2019 6.560 6.580 6.270 6.320 131,005 -0.15(-2.32%)
Nov 05, 2019 6.510 6.710 6.430 6.470 259,457 -0.08(-1.22%)
Nov 04, 2019 6.570 6.640 6.500 6.550 121,753 +0.03(+0.46%)
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.