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

Yirendai Ltd ADR (NY: YRD )

5.120 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 3.260 3.330 3.210 3.290 23,600 +0.03(+0.92%)
Oct 29, 2020 3.170 3.360 3.150 3.260 28,910 +0.11(+3.49%)
Oct 28, 2020 3.180 3.260 3.110 3.150 16,454 -0.11(-3.37%)
Oct 27, 2020 3.400 3.470 3.140 3.260 103,852 -0.14(-4.12%)
Oct 26, 2020 3.390 3.570 3.350 3.400 65,664 +0.06(+1.80%)
Oct 23, 2020 3.650 3.650 3.307 3.340 120,000 -0.31(-8.49%)
Oct 22, 2020 3.710 3.760 3.550 3.650 98,912 -0.08(-2.14%)
Oct 21, 2020 3.890 4.250 3.600 3.730 287,842 +0.09(+2.47%)
Oct 20, 2020 3.500 3.700 3.410 3.640 159,322 +0.15(+4.30%)
Oct 19, 2020 3.490 3.490 3.380 3.490 40,103 +0.06(+1.75%)
Oct 16, 2020 3.393 3.500 3.393 3.430 31,600 +0.06(+1.78%)
Oct 15, 2020 3.350 3.480 3.330 3.370 53,873 +0.02(+0.61%)
Oct 14, 2020 3.100 3.380 3.100 3.349 54,190 +0.23(+7.36%)
Oct 13, 2020 3.040 3.240 3.040 3.120 38,734 +0.03(+0.97%)
Oct 12, 2020 3.110 3.150 3.060 3.090 29,861 -0.02(-0.64%)
Oct 09, 2020 3.090 3.160 3.090 3.110 26,200 +0.01(+0.32%)
Oct 08, 2020 3.160 3.160 3.030 3.100 21,337 -0.01(-0.32%)
Oct 07, 2020 3.160 3.180 3.100 3.110 16,990 +0.01(+0.32%)
Oct 06, 2020 3.150 3.270 3.080 3.100 55,308 -0.05(-1.59%)
Oct 05, 2020 3.080 3.240 3.050 3.150 59,175 +0.11(+3.62%)
Oct 02, 2020 2.970 3.040 2.960 3.040 37,100 +0.00(+0.00%)
Oct 01, 2020 2.950 3.050 2.916 3.040 18,411 +0.10(+3.40%)
Sep 30, 2020 2.990 3.090 2.940 2.940 52,927 -0.14(-4.55%)
Sep 29, 2020 2.790 3.090 2.770 3.080 145,379 +0.29(+10.39%)
Sep 28, 2020 2.770 2.880 2.770 2.790 38,293 -0.02(-0.71%)
Sep 25, 2020 2.820 2.900 2.780 2.810 66,300 -0.12(-4.10%)
Sep 24, 2020 2.720 2.980 2.720 2.930 91,938 +0.12(+4.27%)
Sep 23, 2020 2.710 2.880 2.700 2.810 79,686 +0.07(+2.55%)
Sep 22, 2020 2.730 2.790 2.730 2.740 27,170 -0.01(-0.36%)
Sep 21, 2020 2.800 2.800 2.720 2.750 47,551 -0.05(-1.79%)
Sep 18, 2020 2.850 2.898 2.800 2.800 57,000 -0.08(-2.78%)
Sep 17, 2020 2.950 2.970 2.850 2.880 61,417 -0.09(-3.03%)
Sep 16, 2020 2.970 3.040 2.940 2.970 50,538 -0.03(-1.00%)
Sep 15, 2020 3.040 3.120 2.990 3.000 55,289 -0.04(-1.32%)
Sep 14, 2020 2.950 3.070 2.910 3.040 46,953 +0.09(+3.05%)
Sep 11, 2020 2.980 3.030 2.920 2.950 24,800 -0.02(-0.67%)
Sep 10, 2020 2.920 3.010 2.830 2.970 72,625 +0.08(+2.77%)
Sep 09, 2020 2.870 2.970 2.780 2.890 79,953 +0.04(+1.40%)
Sep 08, 2020 2.700 2.920 2.700 2.850 104,119 +0.15(+5.56%)
Sep 04, 2020 2.730 2.820 2.700 2.700 99,800 -0.07(-2.53%)
Sep 03, 2020 2.870 2.880 2.750 2.770 199,831 -0.13(-4.48%)
Sep 02, 2020 3.100 3.110 2.900 2.900 260,234 -0.21(-6.75%)
Sep 01, 2020 3.210 3.260 3.110 3.110 135,736 -0.15(-4.60%)
Aug 31, 2020 3.230 3.260 3.100 3.260 207,330 +0.01(+0.31%)
Aug 28, 2020 3.400 3.410 3.010 3.250 481,100 -0.28(-7.93%)
Aug 27, 2020 3.500 3.560 3.481 3.530 56,386 +0.00(+0.00%)
Aug 26, 2020 3.560 3.560 3.500 3.530 41,884 -0.04(-1.12%)
Aug 25, 2020 3.550 3.620 3.550 3.570 58,799 +0.01(+0.28%)
Aug 24, 2020 3.590 3.680 3.560 3.560 97,739 -0.03(-0.84%)
Aug 21, 2020 3.650 3.680 3.550 3.590 83,800 -0.06(-1.64%)
Aug 20, 2020 3.620 3.775 3.610 3.650 55,548 +0.02(+0.55%)
Aug 19, 2020 3.780 3.870 3.630 3.630 70,311 -0.13(-3.46%)
Aug 18, 2020 3.900 3.910 3.750 3.760 100,883 -0.09(-2.34%)
Aug 17, 2020 3.610 3.980 3.610 3.850 309,698 +0.23(+6.35%)
Aug 14, 2020 3.600 3.670 3.600 3.620 45,900 +0.01(+0.28%)
Aug 13, 2020 3.660 3.690 3.610 3.610 54,393 -0.04(-1.10%)
Aug 12, 2020 3.700 3.770 3.620 3.650 55,656 -0.03(-0.82%)
Aug 11, 2020 3.750 3.770 3.660 3.680 80,876 +0.00(+0.00%)
Aug 10, 2020 3.700 3.730 3.610 3.680 113,900 -0.02(-0.54%)
Aug 07, 2020 3.710 3.750 3.640 3.700 62,400 -0.01(-0.27%)
Aug 06, 2020 3.620 3.730 3.600 3.710 69,168 +0.04(+1.09%)
Aug 05, 2020 3.650 3.780 3.650 3.670 58,422 +0.03(+0.82%)
Aug 04, 2020 3.590 3.740 3.590 3.640 72,699 +0.08(+2.25%)
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.