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 (%)
Dec 31, 2021 2.730 2.880 2.730 2.860 33,936 +0.05(+1.78%)
Dec 30, 2021 2.590 2.850 2.590 2.810 39,545 +0.18(+6.84%)
Dec 29, 2021 2.680 2.850 2.580 2.630 87,127 -0.14(-5.05%)
Dec 28, 2021 2.870 2.930 2.740 2.770 37,265 -0.16(-5.46%)
Dec 27, 2021 2.850 2.970 2.800 2.930 143,092 +0.18(+6.55%)
Dec 23, 2021 2.570 2.800 2.549 2.750 68,710 +0.18(+7.00%)
Dec 22, 2021 2.600 2.647 2.550 2.570 38,531 -0.01(-0.39%)
Dec 21, 2021 2.470 2.630 2.470 2.580 52,580 +0.15(+6.17%)
Dec 20, 2021 2.600 2.710 2.430 2.430 124,658 -0.28(-10.33%)
Dec 17, 2021 2.750 2.860 2.700 2.710 50,613 -0.06(-2.17%)
Dec 16, 2021 2.830 2.950 2.750 2.770 56,186 -0.08(-2.81%)
Dec 15, 2021 2.900 2.960 2.750 2.850 145,246 -0.13(-4.36%)
Dec 14, 2021 3.000 3.140 2.972 2.980 67,677 -0.06(-1.97%)
Dec 13, 2021 3.010 3.080 2.950 3.040 33,448 -0.07(-2.25%)
Dec 10, 2021 3.100 3.180 3.012 3.110 18,810 +0.00(+0.00%)
Dec 09, 2021 3.290 3.290 3.070 3.110 27,600 -0.15(-4.60%)
Dec 08, 2021 3.100 3.265 3.050 3.260 23,032 +0.19(+6.19%)
Dec 07, 2021 2.960 3.097 2.960 3.070 80,562 +0.13(+4.42%)
Dec 06, 2021 3.010 3.020 2.620 2.940 165,673 -0.11(-3.61%)
Dec 03, 2021 3.220 3.260 3.020 3.050 158,437 -0.20(-6.15%)
Dec 02, 2021 3.290 3.350 3.210 3.250 48,053 -0.06(-1.81%)
Dec 01, 2021 3.350 3.500 3.275 3.310 68,667 -0.10(-2.93%)
Nov 30, 2021 3.500 3.552 3.500 3.410 102,399 -0.01(-0.29%)
Nov 29, 2021 3.490 3.530 3.380 3.420 67,128 -0.07(-2.01%)
Nov 26, 2021 3.590 3.594 3.345 3.490 66,338 -0.19(-5.16%)
Nov 24, 2021 3.610 3.760 3.500 3.680 150,448 +0.19(+5.44%)
Nov 23, 2021 3.630 3.646 3.360 3.490 104,127 -0.06(-1.69%)
Nov 22, 2021 3.600 3.600 3.420 3.550 101,144 +0.15(+4.41%)
Nov 19, 2021 3.720 3.720 3.300 3.400 110,640 -0.25(-6.85%)
Nov 18, 2021 3.610 3.680 3.640 3.650 76,838 +0.00(+0.00%)
Nov 17, 2021 3.750 3.770 3.560 3.650 76,844 -0.09(-2.41%)
Nov 16, 2021 3.550 3.750 3.410 3.740 102,197 +0.20(+5.65%)
Nov 15, 2021 3.780 3.800 3.460 3.540 93,157 -0.14(-3.80%)
Nov 12, 2021 3.330 3.750 3.330 3.680 158,763 +0.31(+9.20%)
Nov 11, 2021 3.310 3.450 3.270 3.370 32,105 +0.12(+3.69%)
Nov 10, 2021 3.210 3.250 50,523 +0.05(+1.56%)
Nov 09, 2021 3.200 3.240 3.150 3.200 24,782 -0.01(-0.31%)
Nov 08, 2021 3.200 3.270 3.200 3.210 41,620 +0.03(+0.94%)
Nov 05, 2021 3.170 3.250 3.110 3.180 77,176 +0.04(+1.27%)
Nov 04, 2021 3.260 3.260 3.110 3.140 44,653 -0.12(-3.68%)
Nov 03, 2021 3.240 3.300 3.210 3.260 56,834 +0.00(+0.00%)
Nov 02, 2021 3.290 3.383 3.170 3.260 99,463 -0.03(-0.91%)
Nov 01, 2021 3.150 3.430 3.140 3.290 109,863 +0.15(+4.78%)
Oct 29, 2021 3.200 3.210 3.110 3.140 47,651 -0.06(-1.88%)
Oct 28, 2021 3.300 3.320 3.150 3.200 55,664 -0.12(-3.61%)
Oct 27, 2021 3.340 3.450 3.310 3.320 45,572 -0.08(-2.35%)
Oct 26, 2021 3.590 3.400 129,422 -0.19(-5.29%)
Oct 25, 2021 3.500 3.650 3.500 3.590 65,665 +0.05(+1.41%)
Oct 22, 2021 3.840 3.890 3.500 3.540 205,034 -0.37(-9.46%)
Oct 21, 2021 4.080 4.140 3.800 3.910 451,194 -0.27(-6.46%)
Oct 20, 2021 3.730 4.470 3.730 4.180 2,510,648 +0.45(+12.06%)
Oct 19, 2021 3.260 4.100 3.160 3.730 1,107,197 +0.48(+14.77%)
Oct 18, 2021 3.200 3.450 3.030 3.250 224,790 +0.01(+0.31%)
Oct 15, 2021 3.290 3.380 3.220 3.240 72,616 -0.04(-1.22%)
Oct 14, 2021 3.400 3.450 3.220 3.280 89,240 -0.03(-0.91%)
Oct 13, 2021 3.050 3.340 2.989 3.310 198,563 +0.31(+10.33%)
Oct 12, 2021 3.070 3.150 2.900 3.000 113,610 -0.08(-2.60%)
Oct 11, 2021 3.150 3.150 3.030 3.080 36,356 -0.08(-2.53%)
Oct 08, 2021 3.210 3.220 3.090 3.160 142,457 -0.01(-0.32%)
Oct 07, 2021 3.060 3.200 3.054 3.170 83,527 +0.16(+5.32%)
Oct 06, 2021 3.010 3.071 3.010 3.010 20,040 -0.03(-0.99%)
Oct 05, 2021 2.970 3.090 2.960 3.040 25,874 +0.07(+2.36%)
Oct 04, 2021 3.070 3.180 2.980 2.970 27,576 -0.07(-2.30%)
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.