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

Yirendai Ltd ADR (NY: YRD )

5.080 +0.060 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 2.930 3.000 2.730 2.830 58,790 -0.16(-5.35%)
Nov 29, 2023 3.110 3.155 2.840 2.990 129,364 -0.19(-5.97%)
Nov 28, 2023 3.070 3.200 3.070 3.180 140,077 +0.06(+1.92%)
Nov 27, 2023 3.150 3.172 3.043 3.120 87,523 +0.01(+0.32%)
Nov 24, 2023 2.990 3.200 2.950 3.110 74,259 +0.12(+4.01%)
Nov 22, 2023 2.950 3.025 2.808 2.990 119,769 +0.04(+1.36%)
Nov 21, 2023 2.800 3.000 2.800 2.950 212,315 +0.18(+6.50%)
Nov 20, 2023 2.530 2.895 2.530 2.770 201,538 +0.17(+6.54%)
Nov 17, 2023 2.310 2.630 2.300 2.600 130,704 +0.31(+13.54%)
Nov 16, 2023 2.300 2.300 2.260 2.290 37,787 +0.00(+0.00%)
Nov 15, 2023 2.268 2.300 2.252 2.290 25,428 +0.07(+3.15%)
Nov 14, 2023 2.210 2.270 2.190 2.220 30,530 -0.04(-1.77%)
Nov 13, 2023 2.240 2.280 2.195 2.260 41,044 +0.02(+0.89%)
Nov 10, 2023 2.320 2.320 2.240 2.240 21,911 -0.09(-3.86%)
Nov 09, 2023 2.360 2.360 2.300 2.330 20,414 -0.03(-1.27%)
Nov 08, 2023 2.310 2.360 2.280 2.360 50,350 +0.08(+3.51%)
Nov 07, 2023 2.290 2.330 2.260 2.280 23,160 -0.03(-1.30%)
Nov 06, 2023 2.260 2.310 2.170 2.310 18,941 +0.08(+3.59%)
Nov 03, 2023 2.270 2.305 2.160 2.230 119,000 -0.03(-1.33%)
Nov 02, 2023 2.260 2.300 2.222 2.260 41,357 +0.00(+0.00%)
Nov 01, 2023 2.240 2.260 2.220 2.260 24,946 +0.05(+2.26%)
Oct 31, 2023 2.280 2.280 2.200 2.210 34,036 -0.05(-2.21%)
Oct 30, 2023 2.210 2.280 2.200 2.260 29,501 +0.06(+2.73%)
Oct 27, 2023 2.170 2.210 2.160 2.200 17,813 +0.04(+1.85%)
Oct 26, 2023 2.260 2.260 2.160 2.160 17,787 -0.11(-4.85%)
Oct 25, 2023 2.200 2.270 2.200 2.270 35,311 +0.04(+1.79%)
Oct 24, 2023 2.210 2.300 2.200 2.230 75,260 +0.06(+2.76%)
Oct 23, 2023 2.230 2.230 2.160 2.170 40,656 -0.03(-1.36%)
Oct 20, 2023 2.260 2.270 2.190 2.200 59,598 -0.06(-2.65%)
Oct 19, 2023 2.400 2.400 2.250 2.260 44,369 -0.12(-5.04%)
Oct 18, 2023 2.380 2.410 2.350 2.380 21,301 -0.02(-0.83%)
Oct 17, 2023 2.300 2.400 2.295 2.400 65,847 +0.11(+4.80%)
Oct 16, 2023 2.300 2.350 2.250 2.290 61,064 -0.03(-1.29%)
Oct 13, 2023 2.300 2.330 2.270 2.320 22,914 +0.05(+2.20%)
Oct 12, 2023 2.300 2.320 2.250 2.270 26,036 -0.04(-1.73%)
Oct 11, 2023 2.380 2.380 2.280 2.310 111,139 -0.09(-3.75%)
Oct 10, 2023 2.380 2.430 2.380 2.400 30,062 +0.03(+1.27%)
Oct 09, 2023 2.350 2.442 2.280 2.370 98,044 -0.02(-0.84%)
Oct 06, 2023 2.330 2.410 2.330 2.390 42,498 +0.03(+1.27%)
Oct 05, 2023 2.430 2.430 2.330 2.360 75,643 -0.10(-4.07%)
Oct 04, 2023 2.490 2.490 2.440 2.460 12,886 -0.03(-1.20%)
Oct 03, 2023 2.450 2.490 2.393 2.490 56,074 +0.00(+0.00%)
Oct 02, 2023 2.450 2.490 2.447 2.490 39,757 +0.06(+2.47%)
Sep 29, 2023 2.500 2.500 2.420 2.430 24,710 -0.04(-1.62%)
Sep 28, 2023 2.400 2.470 2.400 2.470 12,408 +0.04(+1.65%)
Sep 27, 2023 2.430 2.470 2.380 2.430 35,578 +0.02(+0.83%)
Sep 26, 2023 2.460 2.494 2.390 2.410 36,724 -0.07(-2.82%)
Sep 25, 2023 2.420 2.500 2.470 2.480 23,922 -0.02(-0.80%)
Sep 22, 2023 2.440 2.550 2.440 2.500 65,183 +0.04(+1.63%)
Sep 21, 2023 2.400 2.480 2.400 2.460 41,370 +0.03(+1.23%)
Sep 20, 2023 2.560 2.580 2.400 2.430 73,058 -0.13(-5.08%)
Sep 19, 2023 2.430 2.570 2.410 2.560 47,528 +0.11(+4.49%)
Sep 18, 2023 2.500 2.540 2.410 2.450 49,021 -0.06(-2.39%)
Sep 15, 2023 2.400 2.520 2.400 2.510 38,250 +0.11(+4.58%)
Sep 14, 2023 2.520 2.550 2.400 2.400 82,686 -0.15(-5.88%)
Sep 13, 2023 2.470 2.590 2.460 2.550 63,596 +0.02(+0.79%)
Sep 12, 2023 2.530 2.578 2.520 2.530 54,691 -0.01(-0.39%)
Sep 11, 2023 2.500 2.600 2.500 2.540 56,413 +0.04(+1.60%)
Sep 08, 2023 2.380 2.590 2.380 2.500 96,154 +0.06(+2.46%)
Sep 07, 2023 2.390 2.480 2.390 2.440 55,837 -0.01(-0.41%)
Sep 06, 2023 2.560 2.576 2.390 2.450 103,039 -0.13(-5.04%)
Sep 05, 2023 2.620 2.698 2.550 2.580 68,712 -0.04(-1.53%)
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.