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 (%)
Aug 31, 2022 0.9200 1.090 0.9000 1.090 3,358,687 +0.38(+54.59%)
Aug 30, 2022 0.8600 0.8700 0.6700 0.7051 340,514 -0.16(-18.21%)
Aug 29, 2022 1.020 1.049 0.8452 0.8621 358,128 -0.16(-15.48%)
Aug 26, 2022 1.070 1.080 1.000 1.020 55,199 -0.02(-1.92%)
Aug 25, 2022 1.040 1.090 1.010 1.040 101,648 +0.00(+0.00%)
Aug 24, 2022 1.070 1.108 1.030 1.040 39,558 -0.06(-5.45%)
Aug 23, 2022 1.090 1.130 1.080 1.100 37,556 +0.03(+2.80%)
Aug 22, 2022 1.100 1.107 1.060 1.070 15,159 -0.02(-1.83%)
Aug 19, 2022 1.070 1.103 1.070 1.090 10,070 -0.01(-0.91%)
Aug 18, 2022 1.070 1.130 1.050 1.100 173,344 +0.06(+5.77%)
Aug 17, 2022 1.010 1.100 1.000 1.040 67,890 +0.03(+2.97%)
Aug 16, 2022 1.010 1.028 1.010 1.010 31,608 -0.02(-1.94%)
Aug 15, 2022 1.040 1.080 1.010 1.030 106,244 -0.05(-4.63%)
Aug 12, 2022 1.140 1.145 1.050 1.080 39,169 -0.05(-4.42%)
Aug 11, 2022 1.190 1.230 1.120 1.130 74,688 -0.02(-1.74%)
Aug 10, 2022 1.150 1.180 1.090 1.150 57,386 +0.03(+2.68%)
Aug 09, 2022 1.120 1.130 1.100 1.120 12,675 +0.00(+0.00%)
Aug 08, 2022 1.020 1.130 1.010 1.120 236,143 -0.09(-7.44%)
Aug 05, 2022 1.260 1.260 1.160 1.210 63,831 -0.06(-4.72%)
Aug 04, 2022 1.300 1.318 1.255 1.270 18,288 -0.05(-3.79%)
Aug 03, 2022 1.270 1.339 1.230 1.320 35,163 +0.07(+5.60%)
Aug 02, 2022 1.250 1.278 1.210 1.250 76,046 -0.01(-0.79%)
Aug 01, 2022 1.290 1.290 1.200 1.260 116,116 -0.03(-2.33%)
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%)
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.