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 30, 2021 3.910 3.950 3.771 3.850 26,700 -0.05(-1.28%)
Apr 29, 2021 4.060 4.060 3.850 3.900 59,172 -0.18(-4.41%)
Apr 28, 2021 4.050 4.150 4.050 4.080 76,772 +0.12(+3.03%)
Apr 27, 2021 3.850 4.040 3.800 3.960 78,647 +0.06(+1.54%)
Apr 26, 2021 3.720 3.935 3.720 3.900 59,752 +0.16(+4.28%)
Apr 23, 2021 3.740 3.880 3.700 3.740 101,500 -0.03(-0.80%)
Apr 22, 2021 3.750 3.930 3.730 3.770 67,086 -0.03(-0.79%)
Apr 21, 2021 3.600 3.820 3.600 3.800 41,471 +0.16(+4.40%)
Apr 20, 2021 3.710 3.730 3.610 3.640 61,852 -0.06(-1.62%)
Apr 19, 2021 3.710 3.800 3.600 3.700 86,817 -0.03(-0.80%)
Apr 16, 2021 3.610 3.740 3.540 3.730 83,100 +0.09(+2.47%)
Apr 15, 2021 3.760 3.780 3.570 3.640 154,859 -0.16(-4.21%)
Apr 14, 2021 3.780 3.950 3.710 3.800 77,958 +0.05(+1.33%)
Apr 13, 2021 3.700 3.930 3.620 3.750 82,243 +0.08(+2.18%)
Apr 12, 2021 3.910 3.910 3.610 3.670 151,242 -0.24(-6.14%)
Apr 09, 2021 4.010 4.040 3.850 3.910 83,500 -0.01(-0.26%)
Apr 08, 2021 3.860 4.020 3.830 3.920 122,321 +0.04(+1.03%)
Apr 07, 2021 4.080 4.160 3.820 3.880 188,827 -0.21(-5.13%)
Apr 06, 2021 4.200 4.270 4.000 4.090 211,269 -0.11(-2.62%)
Apr 05, 2021 4.500 4.740 4.180 4.200 212,763 -0.26(-5.83%)
Apr 01, 2021 4.720 4.950 4.430 4.460 458,700 -0.61(-12.03%)
Mar 31, 2021 5.000 5.210 4.960 5.070 106,501 -0.02(-0.39%)
Mar 30, 2021 4.840 5.140 4.731 5.090 128,598 +0.19(+3.88%)
Mar 29, 2021 4.900 4.960 4.690 4.900 128,376 -0.01(-0.20%)
Mar 26, 2021 4.760 4.960 4.610 4.910 126,900 +0.12(+2.51%)
Mar 25, 2021 4.510 4.850 4.510 4.790 132,412 +0.19(+4.13%)
Mar 24, 2021 4.970 5.100 4.600 4.600 178,764 -0.37(-7.44%)
Mar 23, 2021 5.100 5.160 4.920 4.970 165,607 -0.23(-4.42%)
Mar 22, 2021 5.360 5.470 5.100 5.200 131,067 -0.27(-4.94%)
Mar 19, 2021 5.470 5.480 5.150 5.470 254,800 +0.01(+0.18%)
Mar 18, 2021 5.270 5.840 5.220 5.460 218,727 +0.15(+2.82%)
Mar 17, 2021 5.160 5.430 5.100 5.310 96,352 +0.11(+2.12%)
Mar 16, 2021 5.150 5.390 5.150 5.200 135,625 +0.05(+0.97%)
Mar 15, 2021 5.160 5.320 4.980 5.150 96,258 -0.01(-0.19%)
Mar 12, 2021 5.140 5.190 4.772 5.160 214,500 +0.15(+2.99%)
Mar 11, 2021 4.580 5.130 4.480 5.010 222,439 +0.60(+13.61%)
Mar 10, 2021 4.450 4.520 4.275 4.410 126,856 +0.05(+1.15%)
Mar 09, 2021 4.370 4.450 4.230 4.360 107,080 +0.16(+3.81%)
Mar 08, 2021 4.460 4.460 4.140 4.200 112,341 -0.19(-4.33%)
Mar 05, 2021 4.420 4.530 4.100 4.390 181,700 -0.07(-1.57%)
Mar 04, 2021 4.920 4.920 4.310 4.460 281,778 -0.39(-8.04%)
Mar 03, 2021 4.980 5.080 4.810 4.850 153,603 -0.12(-2.41%)
Mar 02, 2021 5.250 5.400 4.930 4.970 112,934 -0.25(-4.79%)
Mar 01, 2021 5.000 5.370 5.000 5.220 137,993 +0.35(+7.19%)
Feb 26, 2021 4.600 5.005 4.510 4.870 193,600 +0.11(+2.31%)
Feb 25, 2021 5.230 5.300 4.720 4.760 184,869 -0.51(-9.68%)
Feb 24, 2021 5.250 5.600 5.250 5.270 180,798 +0.05(+0.96%)
Feb 23, 2021 5.190 5.290 4.600 5.220 504,034 -0.53(-9.22%)
Feb 22, 2021 5.830 6.140 5.500 5.750 389,102 -0.16(-2.71%)
Feb 19, 2021 6.490 6.490 5.670 5.910 543,800 -0.23(-3.75%)
Feb 18, 2021 6.060 6.800 6.060 6.140 491,308 -0.20(-3.15%)
Feb 17, 2021 6.570 6.800 6.020 6.340 950,116 -0.12(-1.86%)
Feb 16, 2021 5.850 6.590 5.830 6.460 1,903,527 +0.93(+16.82%)
Feb 12, 2021 4.990 5.650 4.950 5.530 720,800 +0.60(+12.17%)
Feb 11, 2021 5.200 5.350 4.730 4.930 729,274 -0.36(-6.81%)
Feb 10, 2021 4.450 5.560 4.350 5.290 2,414,582 +1.02(+23.89%)
Feb 09, 2021 4.300 4.448 4.100 4.270 262,872 +0.02(+0.47%)
Feb 08, 2021 4.590 4.660 4.200 4.250 455,146 -0.16(-3.63%)
Feb 05, 2021 4.120 4.490 4.040 4.410 562,900 +0.44(+11.08%)
Feb 04, 2021 4.030 4.190 3.831 3.970 225,605 -0.05(-1.24%)
Feb 03, 2021 3.640 4.120 3.600 4.020 484,331 +0.40(+11.05%)
Feb 02, 2021 3.570 3.680 3.540 3.620 60,495 +0.03(+0.84%)
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.