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

Yirendai Ltd ADR (NY: YRD )

5.030 -0.050 (-0.98%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 3.150 3.290 3.150 3.290 43,257 +0.14(+4.44%)
Jan 30, 2023 3.300 3.300 3.100 3.150 101,133 -0.24(-7.08%)
Jan 27, 2023 3.250 3.420 3.230 3.390 125,836 +0.21(+6.60%)
Jan 26, 2023 3.180 3.230 3.124 3.180 77,399 +0.06(+1.92%)
Jan 25, 2023 3.000 3.170 2.915 3.120 139,134 +0.14(+4.70%)
Jan 24, 2023 3.220 3.220 2.950 2.980 67,736 -0.19(-5.99%)
Jan 23, 2023 3.180 3.285 3.030 3.170 169,085 +0.07(+2.26%)
Jan 20, 2023 2.940 3.110 2.891 3.100 145,767 +0.33(+11.91%)
Jan 19, 2023 2.610 2.920 2.600 2.770 109,992 +0.08(+2.97%)
Jan 18, 2023 2.970 2.970 2.650 2.690 90,838 -0.24(-8.19%)
Jan 17, 2023 2.850 2.980 2.850 2.930 114,093 +0.02(+0.69%)
Jan 13, 2023 2.830 2.950 2.730 2.910 113,228 +0.15(+5.43%)
Jan 12, 2023 2.650 2.780 2.400 2.760 104,763 +0.08(+2.99%)
Jan 11, 2023 2.610 2.820 2.610 2.680 122,001 +0.10(+3.88%)
Jan 10, 2023 2.470 2.650 2.380 2.580 182,133 -0.08(-3.01%)
Jan 09, 2023 2.090 2.680 2.090 2.660 336,808 +0.56(+26.67%)
Jan 06, 2023 1.900 2.130 1.860 2.100 142,945 +0.22(+11.70%)
Jan 05, 2023 1.820 1.940 1.710 1.880 217,258 +0.10(+5.62%)
Jan 04, 2023 1.530 1.910 1.510 1.780 203,734 +0.27(+17.88%)
Jan 03, 2023 1.360 1.520 1.330 1.510 143,303 +0.14(+10.22%)
Dec 30, 2022 1.320 1.410 1.290 1.370 53,762 +0.01(+0.74%)
Dec 29, 2022 1.180 1.370 1.180 1.360 159,312 +0.17(+14.29%)
Dec 28, 2022 1.190 1.270 1.190 1.190 44,254 -0.04(-3.25%)
Dec 27, 2022 1.270 1.310 1.200 1.230 110,777 -0.08(-6.11%)
Dec 23, 2022 1.360 1.415 1.300 1.310 155,790 -0.15(-10.27%)
Dec 22, 2022 1.480 1.540 1.410 1.460 67,455 -0.11(-7.01%)
Dec 21, 2022 1.340 1.600 1.230 1.570 335,303 +0.08(+5.37%)
Dec 20, 2022 1.390 1.499 1.390 1.490 101,934 +0.06(+4.20%)
Dec 19, 2022 1.500 1.500 1.270 1.430 202,494 +0.01(+0.70%)
Dec 16, 2022 1.310 1.450 1.290 1.420 145,873 +0.07(+5.19%)
Dec 15, 2022 1.220 1.350 1.190 1.350 171,685 +0.04(+3.05%)
Dec 14, 2022 1.220 1.320 1.220 1.310 41,391 +0.02(+1.55%)
Dec 13, 2022 1.200 1.350 1.100 1.290 153,267 +0.08(+6.61%)
Dec 12, 2022 1.280 1.280 1.160 1.210 74,510 -0.10(-7.63%)
Dec 09, 2022 1.270 1.400 1.260 1.310 107,686 +0.04(+3.15%)
Dec 08, 2022 1.150 1.330 1.150 1.270 128,007 +0.03(+2.42%)
Dec 07, 2022 1.310 1.320 1.150 1.240 77,160 -0.10(-7.46%)
Dec 06, 2022 1.320 1.365 1.280 1.340 23,455 -0.02(-1.47%)
Dec 05, 2022 1.310 1.410 1.310 1.360 78,459 +0.04(+3.03%)
Dec 02, 2022 1.080 1.380 1.080 1.320 160,583 +0.15(+12.82%)
Dec 01, 2022 1.010 1.180 1.010 1.170 70,225 +0.09(+8.33%)
Nov 30, 2022 1.090 1.160 1.050 1.080 76,574 -0.02(-1.82%)
Nov 29, 2022 1.070 1.140 1.070 1.100 63,206 +0.04(+3.77%)
Nov 28, 2022 1.060 1.150 0.8300 1.060 244,540 -0.11(-9.40%)
Nov 25, 2022 1.340 1.340 1.000 1.170 617,495 -0.29(-19.86%)
Nov 23, 2022 1.520 1.520 1.410 1.460 64,043 -0.08(-5.19%)
Nov 22, 2022 1.440 1.590 1.440 1.540 76,021 +0.14(+10.00%)
Nov 21, 2022 1.510 1.528 1.400 1.400 71,364 -0.17(-10.83%)
Nov 18, 2022 1.490 1.600 1.420 1.570 41,667 +0.10(+6.80%)
Nov 17, 2022 1.450 1.520 1.450 1.470 47,686 -0.03(-2.00%)
Nov 16, 2022 1.470 1.530 1.370 1.500 68,475 -0.03(-1.96%)
Nov 15, 2022 1.470 1.540 1.360 1.530 372,076 +0.24(+18.60%)
Nov 14, 2022 1.200 1.400 1.200 1.290 587,535 +0.28(+27.72%)
Nov 11, 2022 0.8875 1.040 0.8781 1.010 184,167 +0.12(+13.80%)
Nov 10, 2022 0.8760 0.9130 0.8302 0.8875 102,685 +0.02(+2.53%)
Nov 09, 2022 0.8600 0.9234 0.8541 0.8656 59,253 -0.00(-0.39%)
Nov 08, 2022 0.8567 0.8834 0.8501 0.8690 53,749 -0.03(-3.49%)
Nov 07, 2022 0.9100 0.9498 0.8849 0.9004 65,427 -0.00(-0.24%)
Nov 04, 2022 0.8599 0.9300 0.8599 0.9026 70,867 +0.05(+6.18%)
Nov 03, 2022 0.8294 0.8668 0.7985 0.8501 81,141 +0.03(+3.65%)
Nov 02, 2022 0.8195 0.8407 0.7802 0.8202 47,866 +0.00(+0.09%)
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.