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 (%)
Feb 28, 2020 4.300 4.310 4.000 4.160 302,300 -0.15(-3.48%)
Feb 27, 2020 4.290 4.480 4.000 4.310 365,591 -0.02(-0.46%)
Feb 26, 2020 4.540 4.570 4.300 4.330 180,597 -0.07(-1.59%)
Feb 25, 2020 4.550 4.708 4.340 4.400 236,193 -0.12(-2.65%)
Feb 24, 2020 4.760 4.850 4.500 4.520 199,262 -0.39(-7.94%)
Feb 21, 2020 4.890 5.040 4.810 4.910 196,200 -0.02(-0.41%)
Feb 20, 2020 4.530 5.005 4.530 4.930 315,671 +0.38(+8.35%)
Feb 19, 2020 4.720 4.780 4.520 4.550 188,520 -0.15(-3.19%)
Feb 18, 2020 4.900 5.000 4.700 4.700 232,221 -0.19(-3.89%)
Feb 14, 2020 4.840 5.230 4.830 4.890 331,300 +0.05(+1.03%)
Feb 13, 2020 4.850 4.960 4.620 4.840 262,477 -0.22(-4.35%)
Feb 12, 2020 4.440 5.180 4.440 5.060 453,544 +0.67(+15.26%)
Feb 11, 2020 4.370 4.580 4.370 4.390 149,909 +0.06(+1.39%)
Feb 10, 2020 4.340 4.400 4.230 4.330 189,826 -0.02(-0.46%)
Feb 07, 2020 4.310 4.450 4.270 4.350 118,900 +0.04(+0.93%)
Feb 06, 2020 4.270 4.500 4.240 4.310 241,645 +0.10(+2.38%)
Feb 05, 2020 4.910 4.910 4.160 4.210 607,294 -0.51(-10.81%)
Feb 04, 2020 4.480 4.890 4.410 4.720 412,318 +0.17(+3.74%)
Feb 03, 2020 4.520 4.600 4.490 4.550 316,191 -0.03(-0.66%)
Jan 31, 2020 4.800 4.910 4.550 4.580 373,000 -0.31(-6.34%)
Jan 30, 2020 4.950 5.120 4.880 4.890 178,404 -0.11(-2.20%)
Jan 29, 2020 5.340 5.390 4.990 5.000 225,528 -0.24(-4.58%)
Jan 28, 2020 5.030 5.300 4.950 5.240 187,261 +0.23(+4.59%)
Jan 27, 2020 4.900 5.090 4.870 5.010 273,695 -0.07(-1.38%)
Jan 24, 2020 5.190 5.270 5.060 5.080 287,800 -0.04(-0.78%)
Jan 23, 2020 5.010 5.350 4.880 5.120 452,556 +0.06(+1.19%)
Jan 22, 2020 5.470 5.490 5.000 5.060 559,874 -0.26(-4.89%)
Jan 21, 2020 5.840 5.850 5.260 5.320 785,987 -0.77(-12.64%)
Jan 17, 2020 6.360 6.360 6.000 6.090 361,600 -0.30(-4.69%)
Jan 16, 2020 6.790 6.867 6.320 6.390 476,891 -0.43(-6.30%)
Jan 15, 2020 6.760 7.060 6.690 6.820 225,499 +0.06(+0.89%)
Jan 14, 2020 6.950 6.970 6.610 6.760 254,938 -0.21(-3.01%)
Jan 13, 2020 6.670 7.070 6.660 6.970 280,014 +0.36(+5.45%)
Jan 10, 2020 6.910 7.380 6.600 6.610 726,900 -0.19(-2.79%)
Jan 09, 2020 5.980 7.110 5.860 6.800 1,208,960 +0.85(+14.29%)
Jan 08, 2020 5.720 5.970 5.590 5.950 195,335 +0.17(+2.94%)
Jan 07, 2020 5.710 5.790 5.520 5.780 211,392 +0.18(+3.21%)
Jan 06, 2020 5.960 5.970 5.290 5.600 443,077 -0.35(-5.88%)
Jan 03, 2020 6.270 6.300 5.860 5.950 420,300 -0.35(-5.56%)
Jan 02, 2020 5.770 6.790 5.670 6.300 1,094,639 +0.75(+13.51%)
Dec 31, 2019 5.470 5.640 5.310 5.550 247,700 +0.19(+3.54%)
Dec 30, 2019 5.020 5.410 4.980 5.360 293,241 +0.30(+5.93%)
Dec 27, 2019 4.780 5.100 4.780 5.060 141,800 +0.07(+1.40%)
Dec 26, 2019 4.800 5.000 4.800 4.990 123,239 +0.19(+3.96%)
Dec 24, 2019 4.780 4.880 4.780 4.800 63,400 +0.03(+0.63%)
Dec 23, 2019 4.890 4.960 4.770 4.770 127,926 -0.18(-3.64%)
Dec 20, 2019 4.900 4.980 4.850 4.950 156,300 +0.00(+0.00%)
Dec 19, 2019 4.980 5.090 4.890 4.950 231,761 -0.03(-0.60%)
Dec 18, 2019 4.700 5.010 4.590 4.980 250,492 +0.29(+6.18%)
Dec 17, 2019 4.500 4.750 4.470 4.690 248,591 +0.19(+4.22%)
Dec 16, 2019 4.680 4.710 4.410 4.500 250,247 -0.15(-3.23%)
Dec 13, 2019 4.790 4.930 4.650 4.650 387,200 -0.08(-1.69%)
Dec 12, 2019 4.830 5.000 4.730 4.730 218,797 -0.06(-1.25%)
Dec 11, 2019 4.810 4.840 4.670 4.790 137,730 +0.00(+0.00%)
Dec 10, 2019 4.720 4.800 4.700 4.790 130,078 +0.07(+1.48%)
Dec 09, 2019 4.790 4.850 4.710 4.720 164,836 -0.03(-0.63%)
Dec 06, 2019 4.590 4.780 4.580 4.750 138,900 +0.17(+3.71%)
Dec 05, 2019 4.570 4.660 4.460 4.580 132,158 +0.10(+2.23%)
Dec 04, 2019 4.630 4.690 4.400 4.480 338,587 -0.14(-3.03%)
Dec 03, 2019 4.780 4.780 4.600 4.620 207,649 -0.16(-3.35%)
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.