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 29, 2022 1.370 1.370 1.250 1.290 48,967 -0.02(-1.53%)
Jul 28, 2022 1.340 1.400 1.290 1.310 76,118 -0.04(-2.96%)
Jul 27, 2022 1.360 1.390 1.340 1.350 18,665 +0.01(+0.75%)
Jul 26, 2022 1.400 1.400 1.340 1.340 52,356 -0.12(-8.22%)
Jul 25, 2022 1.550 1.567 1.460 1.460 59,209 -0.11(-7.01%)
Jul 22, 2022 1.570 1.590 1.530 1.570 40,352 -0.01(-0.63%)
Jul 21, 2022 1.580 1.635 1.560 1.580 22,233 -0.04(-2.47%)
Jul 20, 2022 1.640 1.655 1.580 1.620 17,961 +0.02(+1.25%)
Jul 19, 2022 1.650 1.685 1.580 1.600 67,138 -0.04(-2.44%)
Jul 18, 2022 1.610 1.700 1.610 1.640 13,289 +0.02(+1.23%)
Jul 15, 2022 1.740 1.742 1.610 1.620 27,071 -0.12(-6.90%)
Jul 14, 2022 1.770 1.770 1.740 1.740 4,922 -0.04(-2.24%)
Jul 13, 2022 1.800 1.810 1.750 1.780 17,722 -0.03(-1.80%)
Jul 12, 2022 1.740 1.868 1.740 1.813 11,085 +0.11(+6.62%)
Jul 11, 2022 1.670 1.744 1.670 1.700 8,847 -0.04(-2.29%)
Jul 08, 2022 1.780 1.780 1.700 1.740 11,613 +0.01(+0.83%)
Jul 07, 2022 1.760 1.789 1.700 1.726 11,533 +0.03(+1.51%)
Jul 06, 2022 1.770 1.780 1.680 1.700 17,966 -0.07(-3.95%)
Jul 05, 2022 1.670 1.800 1.670 1.770 6,437 +0.01(+0.57%)
Jul 01, 2022 1.760 1.810 1.750 1.760 13,341 -0.04(-2.22%)
Jun 30, 2022 1.760 1.850 1.760 1.800 11,098 -0.05(-2.70%)
Jun 29, 2022 1.850 1.877 1.850 1.850 5,579 -0.01(-0.49%)
Jun 28, 2022 1.900 1.900 1.859 1.859 14,142 -0.02(-1.11%)
Jun 27, 2022 1.890 1.890 1.825 1.880 16,549 +0.06(+3.30%)
Jun 24, 2022 1.760 1.830 1.760 1.820 7,403 +0.05(+2.82%)
Jun 23, 2022 1.800 1.800 1.760 1.770 3,380 -0.03(-1.67%)
Jun 22, 2022 1.790 1.810 1.710 1.800 9,835 +0.00(+0.00%)
Jun 21, 2022 1.660 1.830 1.660 1.800 13,124 +0.14(+8.43%)
Jun 17, 2022 1.750 1.877 1.660 1.660 13,459 -0.08(-4.60%)
Jun 16, 2022 1.850 1.850 1.740 1.740 5,122 -0.13(-6.95%)
Jun 15, 2022 1.780 1.870 1.775 1.870 15,569 +0.16(+9.36%)
Jun 14, 2022 1.740 1.742 1.650 1.710 26,000 +0.03(+1.79%)
Jun 13, 2022 1.730 1.770 1.626 1.680 29,665 -0.08(-4.55%)
Jun 10, 2022 1.790 1.810 1.710 1.760 19,909 -0.07(-3.83%)
Jun 09, 2022 1.890 2.000 1.810 1.830 23,466 -0.04(-2.14%)
Jun 08, 2022 2.050 2.050 1.820 1.870 12,006 -0.11(-5.56%)
Jun 07, 2022 1.740 2.000 1.740 1.980 64,326 +0.27(+15.79%)
Jun 06, 2022 1.720 1.771 1.700 1.710 23,298 +0.01(+0.59%)
Jun 03, 2022 1.740 1.745 1.700 1.700 5,952 -0.03(-1.73%)
Jun 02, 2022 1.740 1.770 1.650 1.730 25,775 +0.03(+1.76%)
Jun 01, 2022 1.700 1.779 1.700 1.700 16,673 -0.02(-1.16%)
May 31, 2022 1.790 1.790 1.720 1.720 17,626 -0.03(-1.71%)
May 27, 2022 1.700 1.770 1.675 1.750 65,790 +0.09(+5.42%)
May 26, 2022 1.650 1.700 1.560 1.660 134,369 -0.14(-7.78%)
May 25, 2022 1.740 1.810 1.735 1.800 6,975 +0.01(+0.56%)
May 24, 2022 1.830 1.830 1.710 1.790 21,752 -0.04(-2.19%)
May 23, 2022 1.810 1.860 1.800 1.830 9,042 +0.01(+0.55%)
May 20, 2022 1.830 1.880 1.810 1.820 13,957 -0.02(-1.09%)
May 19, 2022 1.750 1.843 1.750 1.840 8,854 +0.05(+2.79%)
May 18, 2022 1.780 1.928 1.780 1.790 12,889 -0.06(-3.24%)
May 17, 2022 1.850 1.880 1.770 1.850 46,550 +0.04(+2.21%)
May 16, 2022 1.780 1.840 1.710 1.810 31,833 -0.03(-1.63%)
May 13, 2022 1.820 1.850 1.740 1.840 31,505 +0.02(+1.10%)
May 12, 2022 1.800 1.850 1.750 1.820 98,217 +0.00(+0.00%)
May 11, 2022 1.810 1.865 1.675 1.820 103,604 +0.05(+2.82%)
May 10, 2022 1.750 1.800 1.660 1.770 51,197 +0.13(+7.82%)
May 09, 2022 1.690 1.740 1.631 1.642 39,818 -0.09(-5.10%)
May 06, 2022 1.860 1.860 1.730 1.730 66,750 -0.15(-7.98%)
May 05, 2022 1.900 1.980 1.870 1.880 17,480 -0.08(-4.08%)
May 04, 2022 1.980 1.980 1.920 1.960 9,692 +0.02(+1.03%)
May 03, 2022 1.980 2.000 1.900 1.940 51,404 -0.02(-1.02%)
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.