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

Yirendai Ltd ADR (NY: YRD )

5.295 -0.155 (-2.84%)
Streaming Delayed Price Updated: 3:57 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 (%)
Sep 30, 2022 1.050 1.070 1.020 1.070 27,063 +0.01(+0.94%)
Sep 29, 2022 1.060 1.080 1.020 1.060 37,536 -0.03(-2.75%)
Sep 28, 2022 1.070 1.090 1.060 1.090 26,877 +0.00(+0.00%)
Sep 27, 2022 1.110 1.150 1.070 1.090 41,498 -0.02(-1.80%)
Sep 26, 2022 1.150 1.180 1.100 1.110 60,402 -0.07(-5.93%)
Sep 23, 2022 1.074 1.200 1.074 1.180 92,822 +0.07(+6.31%)
Sep 22, 2022 1.130 1.140 1.060 1.110 16,516 +0.01(+0.91%)
Sep 21, 2022 1.120 1.150 1.090 1.100 33,229 -0.02(-1.79%)
Sep 20, 2022 1.090 1.150 1.090 1.120 49,936 -0.02(-1.75%)
Sep 19, 2022 1.080 1.170 1.080 1.140 34,574 +0.05(+4.59%)
Sep 16, 2022 1.070 1.180 1.030 1.090 56,946 +0.02(+1.87%)
Sep 15, 2022 1.090 1.110 1.040 1.070 38,234 -0.03(-2.73%)
Sep 14, 2022 1.110 1.125 1.100 1.100 8,448 -0.03(-2.65%)
Sep 13, 2022 1.140 1.230 1.100 1.130 104,184 -0.06(-5.04%)
Sep 12, 2022 1.190 1.200 1.160 1.190 44,875 -0.01(-0.83%)
Sep 09, 2022 1.030 1.200 1.020 1.200 82,924 +0.17(+16.50%)
Sep 08, 2022 1.030 1.050 1.000 1.030 35,673 -0.03(-2.83%)
Sep 07, 2022 1.040 1.060 1.000 1.060 63,529 +0.01(+0.95%)
Sep 06, 2022 1.160 1.250 1.010 1.050 287,240 -0.08(-7.08%)
Sep 02, 2022 1.050 1.140 1.029 1.130 98,000 +0.06(+5.61%)
Sep 01, 2022 1.000 1.080 0.9601 1.070 424,638 -0.02(-1.83%)
Aug 31, 2022 0.9200 1.090 0.9000 1.090 3,358,687 +0.38(+54.59%)
Aug 30, 2022 0.8600 0.8700 0.6700 0.7051 340,514 -0.16(-18.21%)
Aug 29, 2022 1.020 1.049 0.8452 0.8621 358,128 -0.16(-15.48%)
Aug 26, 2022 1.070 1.080 1.000 1.020 55,199 -0.02(-1.92%)
Aug 25, 2022 1.040 1.090 1.010 1.040 101,648 +0.00(+0.00%)
Aug 24, 2022 1.070 1.108 1.030 1.040 39,558 -0.06(-5.45%)
Aug 23, 2022 1.090 1.130 1.080 1.100 37,556 +0.03(+2.80%)
Aug 22, 2022 1.100 1.107 1.060 1.070 15,159 -0.02(-1.83%)
Aug 19, 2022 1.070 1.103 1.070 1.090 10,070 -0.01(-0.91%)
Aug 18, 2022 1.070 1.130 1.050 1.100 173,344 +0.06(+5.77%)
Aug 17, 2022 1.010 1.100 1.000 1.040 67,890 +0.03(+2.97%)
Aug 16, 2022 1.010 1.028 1.010 1.010 31,608 -0.02(-1.94%)
Aug 15, 2022 1.040 1.080 1.010 1.030 106,244 -0.05(-4.63%)
Aug 12, 2022 1.140 1.145 1.050 1.080 39,169 -0.05(-4.42%)
Aug 11, 2022 1.190 1.230 1.120 1.130 74,688 -0.02(-1.74%)
Aug 10, 2022 1.150 1.180 1.090 1.150 57,386 +0.03(+2.68%)
Aug 09, 2022 1.120 1.130 1.100 1.120 12,675 +0.00(+0.00%)
Aug 08, 2022 1.020 1.130 1.010 1.120 236,143 -0.09(-7.44%)
Aug 05, 2022 1.260 1.260 1.160 1.210 63,831 -0.06(-4.72%)
Aug 04, 2022 1.300 1.318 1.255 1.270 18,288 -0.05(-3.79%)
Aug 03, 2022 1.270 1.339 1.230 1.320 35,163 +0.07(+5.60%)
Aug 02, 2022 1.250 1.278 1.210 1.250 76,046 -0.01(-0.79%)
Aug 01, 2022 1.290 1.290 1.200 1.260 116,116 -0.03(-2.33%)
Jul 29, 2022 1.370 1.370 1.250 1.290 48,967 -0.02(-1.53%)
Jul 28, 2022 1.340 1.400 1.290 1.310 76,118 -0.04(-2.96%)
Jul 27, 2022 1.360 1.390 1.340 1.350 18,665 +0.01(+0.75%)
Jul 26, 2022 1.400 1.400 1.340 1.340 52,356 -0.12(-8.22%)
Jul 25, 2022 1.550 1.567 1.460 1.460 59,209 -0.11(-7.01%)
Jul 22, 2022 1.570 1.590 1.530 1.570 40,352 -0.01(-0.63%)
Jul 21, 2022 1.580 1.635 1.560 1.580 22,233 -0.04(-2.47%)
Jul 20, 2022 1.640 1.655 1.580 1.620 17,961 +0.02(+1.25%)
Jul 19, 2022 1.650 1.685 1.580 1.600 67,138 -0.04(-2.44%)
Jul 18, 2022 1.610 1.700 1.610 1.640 13,289 +0.02(+1.23%)
Jul 15, 2022 1.740 1.742 1.610 1.620 27,071 -0.12(-6.90%)
Jul 14, 2022 1.770 1.770 1.740 1.740 4,922 -0.04(-2.24%)
Jul 13, 2022 1.800 1.810 1.750 1.780 17,722 -0.03(-1.80%)
Jul 12, 2022 1.740 1.868 1.740 1.813 11,085 +0.11(+6.62%)
Jul 11, 2022 1.670 1.744 1.670 1.700 8,847 -0.04(-2.29%)
Jul 08, 2022 1.780 1.780 1.700 1.740 11,613 +0.01(+0.83%)
Jul 07, 2022 1.760 1.789 1.700 1.726 11,533 +0.03(+1.51%)
Jul 06, 2022 1.770 1.780 1.680 1.700 17,966 -0.07(-3.95%)
Jul 05, 2022 1.670 1.800 1.670 1.770 6,437 +0.01(+0.57%)
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.