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 (%)
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%)
Aug 03, 2020 3.570 3.720 3.540 3.560 87,950 -0.03(-0.84%)
Jul 31, 2020 3.640 3.680 3.540 3.590 69,800 -0.03(-0.83%)
Jul 30, 2020 3.620 3.760 3.610 3.620 85,068 +0.00(+0.00%)
Jul 29, 2020 3.580 3.690 3.580 3.620 31,690 +0.08(+2.26%)
Jul 28, 2020 3.590 3.600 3.520 3.540 72,911 -0.04(-1.12%)
Jul 27, 2020 3.680 3.680 3.500 3.580 119,114 -0.03(-0.83%)
Jul 24, 2020 3.620 3.710 3.560 3.610 137,500 -0.05(-1.37%)
Jul 23, 2020 3.890 3.920 3.660 3.660 160,111 -0.19(-4.94%)
Jul 22, 2020 3.850 3.970 3.850 3.850 65,041 -0.09(-2.28%)
Jul 21, 2020 3.970 4.080 3.920 3.940 78,009 +0.02(+0.51%)
Jul 20, 2020 3.900 4.080 3.890 3.920 135,693 +0.05(+1.29%)
Jul 17, 2020 3.890 3.950 3.830 3.870 57,400 +0.01(+0.26%)
Jul 16, 2020 3.810 4.030 3.790 3.860 111,058 +0.00(+0.00%)
Jul 15, 2020 3.910 4.050 3.850 3.860 103,317 -0.05(-1.28%)
Jul 14, 2020 4.020 4.040 3.710 3.910 227,282 -0.13(-3.22%)
Jul 13, 2020 4.130 4.300 3.990 4.040 259,711 -0.13(-3.12%)
Jul 10, 2020 4.340 4.390 4.140 4.170 154,400 -0.12(-2.80%)
Jul 09, 2020 4.380 4.480 4.170 4.290 222,354 +0.09(+2.14%)
Jul 08, 2020 4.060 4.350 4.060 4.200 309,044 +0.10(+2.44%)
Jul 07, 2020 4.060 4.220 4.030 4.100 151,165 +0.04(+0.99%)
Jul 06, 2020 4.040 4.350 4.010 4.060 331,059 +0.14(+3.57%)
Jul 02, 2020 3.970 4.150 3.910 3.920 177,600 -0.02(-0.51%)
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.