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 +0.040 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 11.65 11.99 11.52 11.83 323,574 +0.22(+1.90%)
Apr 28, 2016 11.50 12.30 11.32 11.61 555,361 +0.33(+2.89%)
Apr 27, 2016 11.76 11.81 11.19 11.29 240,802 -0.52(-4.39%)
Apr 26, 2016 12.27 12.41 11.27 11.80 457,620 -0.15(-1.28%)
Apr 25, 2016 11.22 12.55 11.22 11.96 1,289,790 +0.81(+7.22%)
Apr 22, 2016 10.27 11.51 10.27 11.15 849,823 +0.94(+9.20%)
Apr 21, 2016 10.07 10.42 9.877 10.21 388,512 +0.27(+2.70%)
Apr 20, 2016 10.18 10.70 9.944 9.944 420,869 -0.42(-4.07%)
Apr 19, 2016 10.59 10.59 9.983 10.37 422,166 +0.00(+0.00%)
Apr 18, 2016 11.33 11.33 9.666 10.37 1,701,027 -1.23(-10.59%)
Apr 15, 2016 11.53 11.87 11.53 11.59 234,998 -0.15(-1.31%)
Apr 14, 2016 11.75 12.13 11.31 11.75 547,701 +0.17(+1.49%)
Apr 13, 2016 11.42 11.60 10.93 11.57 578,954 +0.49(+4.41%)
Apr 12, 2016 10.78 11.27 10.78 11.09 643,517 +0.37(+3.49%)
Apr 11, 2016 10.54 11.89 10.48 10.71 1,239,652 +0.16(+1.55%)
Apr 08, 2016 10.78 11.18 9.906 10.55 1,211,057 -0.05(-0.45%)
Apr 07, 2016 12.18 12.33 10.53 10.60 951,902 -1.51(-12.44%)
Apr 06, 2016 12.00 12.79 11.39 12.10 1,101,864 +0.20(+1.69%)
Apr 05, 2016 13.53 14.26 11.62 11.90 1,030,943 -1.64(-12.11%)
Apr 04, 2016 12.34 13.90 12.23 13.54 1,127,345 +1.26(+10.23%)
Apr 01, 2016 10.86 12.45 10.65 12.28 693,077 +1.12(+10.05%)
Mar 31, 2016 11.41 11.41 10.77 11.16 414,212 -0.20(-1.77%)
Mar 30, 2016 9.570 11.49 9.551 11.36 1,575,953 +1.78(+18.62%)
Mar 29, 2016 9.493 9.580 9.235 9.580 342,675 +0.03(+0.30%)
Mar 28, 2016 9.120 9.580 9.065 9.551 343,205 +0.35(+3.86%)
Mar 24, 2016 8.419 9.196 9.196 9.196 433,291 +0.41(+4.69%)
Mar 23, 2016 9.254 9.302 8.535 8.784 303,308 -0.39(-4.28%)
Mar 22, 2016 8.822 9.283 8.343 9.177 466,707 +0.26(+2.90%)
Mar 21, 2016 8.295 9.618 8.295 8.918 1,288,718 +0.62(+7.51%)
Mar 18, 2016 7.451 8.573 7.384 8.295 697,688 +0.91(+12.34%)
Mar 17, 2016 6.952 7.547 6.952 7.384 330,434 +0.31(+4.34%)
Mar 16, 2016 7.317 7.391 6.981 7.077 175,814 -0.12(-1.60%)
Mar 15, 2016 7.432 7.662 7.105 7.192 254,988 -0.19(-2.60%)
Mar 14, 2016 7.691 7.806 7.192 7.384 496,123 -0.37(-4.82%)
Mar 11, 2016 7.700 8.093 7.307 7.758 693,673 +0.13(+1.76%)
Mar 10, 2016 6.041 8.132 5.984 7.624 1,779,409 +1.64(+27.40%)
Mar 09, 2016 5.619 6.041 5.394 5.984 616,000 +0.39(+7.03%)
Mar 08, 2016 5.207 5.648 5.207 5.591 253,514 +0.32(+6.00%)
Mar 07, 2016 5.207 5.447 5.159 5.274 283,878 +0.12(+2.42%)
Mar 04, 2016 5.696 5.734 5.115 5.149 161,941 -0.58(-10.20%)
Mar 03, 2016 5.754 5.754 5.619 5.734 96,939 -0.01(-0.17%)
Mar 02, 2016 5.754 5.792 5.667 5.744 68,906 +0.09(+1.53%)
Mar 01, 2016 5.792 5.821 5.571 5.658 55,547 -0.05(-0.84%)
Feb 29, 2016 5.926 5.993 5.586 5.706 136,752 -0.22(-3.72%)
Feb 26, 2016 5.610 6.022 5.593 5.926 380,210 +0.33(+5.82%)
Feb 25, 2016 5.159 5.600 4.977 5.600 280,839 +0.33(+6.18%)
Feb 24, 2016 5.284 5.370 5.054 5.274 295,728 -0.21(-3.85%)
Feb 23, 2016 5.255 5.648 5.226 5.485 370,650 +0.18(+3.44%)
Feb 22, 2016 4.737 5.514 4.665 5.303 486,187 +0.70(+15.21%)
Feb 19, 2016 4.306 4.670 4.162 4.603 550,614 +0.36(+8.60%)
Feb 18, 2016 4.085 4.306 3.845 4.239 619,709 +0.15(+3.76%)
Feb 17, 2016 4.306 4.593 4.056 4.085 536,075 -0.06(-1.39%)
Feb 16, 2016 3.740 4.373 3.644 4.143 455,615 +0.61(+17.39%)
Feb 12, 2016 3.471 3.529 3.529 3.529 361,963 +0.12(+3.37%)
Feb 11, 2016 3.558 3.558 3.260 3.414 417,979 -0.19(-5.32%)
Feb 10, 2016 3.654 3.836 3.586 3.606 176,267 -0.07(-1.83%)
Feb 09, 2016 3.865 3.941 3.558 3.673 498,634 -0.27(-6.81%)
Feb 08, 2016 4.028 4.454 3.855 3.941 232,983 -0.24(-5.73%)
Feb 05, 2016 4.507 4.507 4.123 4.181 196,011 -0.33(-7.23%)
Feb 04, 2016 4.680 4.843 4.411 4.507 554,680 -0.13(-2.89%)
Feb 03, 2016 5.111 5.111 4.469 4.641 864,036 -0.04(-0.82%)
Feb 02, 2016 5.907 6.022 4.507 4.680 653,590 -1.22(-20.65%)
Feb 01, 2016 6.521 6.597 5.859 5.897 348,591 -0.64(-9.82%)
Jan 29, 2016 6.521 6.655 6.454 6.540 49,323 +0.04(+0.59%)
Jan 28, 2016 6.674 6.684 6.482 6.502 73,501 -0.14(-2.16%)
Jan 27, 2016 6.693 6.693 6.492 6.645 67,376 +0.07(+1.02%)
Jan 26, 2016 6.665 6.713 6.348 6.578 123,961 -0.13(-2.00%)
Jan 25, 2016 6.817 6.818 6.645 6.713 75,355 -0.07(-0.99%)
Jan 22, 2016 6.828 6.856 6.731 6.780 40,189 +0.07(+1.00%)
Jan 21, 2016 6.770 6.770 6.559 6.713 81,444 -0.06(-0.85%)
Jan 20, 2016 6.904 7.000 6.329 6.770 152,286 -0.32(-4.47%)
Jan 19, 2016 7.096 7.192 6.914 7.087 64,972 -0.09(-1.20%)
Jan 15, 2016 6.837 7.173 7.173 7.173 197,823 +0.07(+0.94%)
Jan 14, 2016 6.943 7.192 6.604 7.106 161,452 +0.41(+6.16%)
Jan 13, 2016 6.789 6.952 6.617 6.693 162,048 -0.11(-1.55%)
Jan 12, 2016 6.425 6.856 6.425 6.799 254,702 +0.47(+7.42%)
Jan 11, 2016 7.106 7.106 6.329 6.329 598,826 -0.75(-10.57%)
Jan 08, 2016 7.480 7.671 6.348 7.077 727,704 -0.25(-3.40%)
Jan 07, 2016 8.017 8.055 7.192 7.326 1,066,359 -0.77(-9.48%)
Jan 06, 2016 8.132 8.439 8.103 8.093 691,025 +0.01(+0.12%)
Jan 05, 2016 8.640 8.937 7.959 8.084 410,652 -0.51(-5.92%)
Jan 04, 2016 8.899 9.100 8.535 8.592 419,827 -0.47(-5.19%)
Dec 31, 2015 9.110 9.062 9.062 9.062 317,538 -0.08(-0.84%)
Dec 30, 2015 9.417 9.417 8.909 9.139 208,464 -0.31(-3.25%)
Dec 29, 2015 9.493 9.858 9.407 9.446 580,765 -0.10(-1.00%)
Dec 28, 2015 9.024 9.570 9.024 9.541 350,588 +0.43(+4.74%)
Dec 24, 2015 9.158 9.110 9.110 9.110 64,342 +0.05(+0.53%)
Dec 23, 2015 9.129 9.206 8.966 9.062 143,452 -0.14(-1.56%)
Dec 22, 2015 9.062 9.206 8.851 9.206 201,115 +0.28(+3.11%)
Dec 21, 2015 8.918 9.100 8.726 8.928 491,530 +0.20(+2.31%)
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.