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 (%)
Jul 31, 2020 3.640 3.680 3.540 3.590 69,800 -0.03(-0.83%)
Jul 30, 2020 3.620 3.760 3.610 3.620 85,068 +0.00(+0.00%)
Jul 29, 2020 3.580 3.690 3.580 3.620 31,690 +0.08(+2.26%)
Jul 28, 2020 3.590 3.600 3.520 3.540 72,911 -0.04(-1.12%)
Jul 27, 2020 3.680 3.680 3.500 3.580 119,114 -0.03(-0.83%)
Jul 24, 2020 3.620 3.710 3.560 3.610 137,500 -0.05(-1.37%)
Jul 23, 2020 3.890 3.920 3.660 3.660 160,111 -0.19(-4.94%)
Jul 22, 2020 3.850 3.970 3.850 3.850 65,041 -0.09(-2.28%)
Jul 21, 2020 3.970 4.080 3.920 3.940 78,009 +0.02(+0.51%)
Jul 20, 2020 3.900 4.080 3.890 3.920 135,693 +0.05(+1.29%)
Jul 17, 2020 3.890 3.950 3.830 3.870 57,400 +0.01(+0.26%)
Jul 16, 2020 3.810 4.030 3.790 3.860 111,058 +0.00(+0.00%)
Jul 15, 2020 3.910 4.050 3.850 3.860 103,317 -0.05(-1.28%)
Jul 14, 2020 4.020 4.040 3.710 3.910 227,282 -0.13(-3.22%)
Jul 13, 2020 4.130 4.300 3.990 4.040 259,711 -0.13(-3.12%)
Jul 10, 2020 4.340 4.390 4.140 4.170 154,400 -0.12(-2.80%)
Jul 09, 2020 4.380 4.480 4.170 4.290 222,354 +0.09(+2.14%)
Jul 08, 2020 4.060 4.350 4.060 4.200 309,044 +0.10(+2.44%)
Jul 07, 2020 4.060 4.220 4.030 4.100 151,165 +0.04(+0.99%)
Jul 06, 2020 4.040 4.350 4.010 4.060 331,059 +0.14(+3.57%)
Jul 02, 2020 3.970 4.150 3.910 3.920 177,600 -0.02(-0.51%)
Jul 01, 2020 4.060 4.180 3.900 3.940 245,454 -0.19(-4.60%)
Jun 30, 2020 4.110 4.160 3.850 4.130 330,249 -0.01(-0.24%)
Jun 29, 2020 4.390 4.450 4.120 4.140 119,524 -0.26(-5.91%)
Jun 26, 2020 4.590 4.620 4.370 4.400 136,200 -0.28(-5.98%)
Jun 25, 2020 4.410 5.080 4.410 4.680 508,131 +0.28(+6.36%)
Jun 24, 2020 4.410 4.550 4.200 4.400 541,930 -0.78(-15.06%)
Jun 23, 2020 4.510 5.180 4.470 5.180 347,250 +0.76(+17.19%)
Jun 22, 2020 4.630 4.760 4.410 4.420 161,169 -0.21(-4.54%)
Jun 19, 2020 5.090 5.180 4.630 4.630 231,100 -0.36(-7.21%)
Jun 18, 2020 4.860 5.030 4.831 4.990 145,747 +0.11(+2.25%)
Jun 17, 2020 4.730 4.890 4.690 4.880 89,004 +0.19(+4.05%)
Jun 16, 2020 4.580 4.800 4.510 4.690 93,512 +0.21(+4.69%)
Jun 15, 2020 4.510 4.537 4.270 4.480 109,483 -0.17(-3.66%)
Jun 12, 2020 4.650 4.798 4.480 4.650 65,100 +0.20(+4.49%)
Jun 11, 2020 4.810 4.837 4.415 4.450 217,152 -0.49(-9.92%)
Jun 10, 2020 4.540 5.120 4.370 4.940 445,637 +0.41(+9.05%)
Jun 09, 2020 4.500 4.530 4.390 4.530 147,116 +0.03(+0.67%)
Jun 08, 2020 4.330 4.500 4.310 4.500 140,114 +0.21(+4.90%)
Jun 05, 2020 4.160 4.370 4.130 4.290 231,700 +0.13(+3.12%)
Jun 04, 2020 4.150 4.240 4.014 4.160 152,948 -0.01(-0.24%)
Jun 03, 2020 3.870 4.170 3.810 4.170 278,232 +0.34(+8.88%)
Jun 02, 2020 3.880 3.880 3.770 3.830 76,066 +0.00(+0.00%)
Jun 01, 2020 3.820 3.990 3.820 3.830 57,545 +0.01(+0.26%)
May 29, 2020 3.750 3.835 3.637 3.820 151,400 +0.09(+2.41%)
May 28, 2020 3.760 3.900 3.650 3.730 198,455 +0.06(+1.63%)
May 27, 2020 3.640 3.737 3.620 3.670 55,748 +0.00(+0.00%)
May 26, 2020 3.610 3.720 3.580 3.670 75,813 +0.13(+3.67%)
May 22, 2020 3.710 3.710 3.480 3.540 133,100 -0.19(-5.09%)
May 21, 2020 3.670 3.770 3.640 3.730 95,315 +0.02(+0.54%)
May 20, 2020 3.880 3.925 3.690 3.710 109,416 -0.18(-4.63%)
May 19, 2020 3.790 4.040 3.790 3.890 176,161 +0.10(+2.64%)
May 18, 2020 3.760 3.870 3.745 3.790 107,980 +0.10(+2.71%)
May 15, 2020 3.650 3.780 3.610 3.690 45,400 +0.04(+1.10%)
May 14, 2020 3.510 3.690 3.510 3.650 54,594 +0.09(+2.53%)
May 13, 2020 3.860 3.860 3.466 3.560 152,348 -0.31(-8.01%)
May 12, 2020 3.950 3.990 3.870 3.870 65,688 -0.08(-2.03%)
May 11, 2020 3.870 4.175 3.830 3.950 234,300 +0.00(+0.00%)
May 08, 2020 3.680 3.950 3.630 3.950 155,700 +0.27(+7.34%)
May 07, 2020 3.510 3.757 3.510 3.680 91,589 +0.22(+6.36%)
May 06, 2020 3.410 3.625 3.390 3.460 134,072 +0.05(+1.47%)
May 05, 2020 3.560 3.690 3.370 3.410 119,176 -0.11(-3.12%)
May 04, 2020 3.650 3.670 3.450 3.520 116,282 -0.18(-4.86%)
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.