Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yirendai Ltd ADR (NY: YRD )

4.850 +0.140 (+2.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 2.000 2.054 2.000 2.020 8,925 -0.02(-0.98%)
May 30, 2023 2.020 2.120 2.020 2.040 20,197 -0.00(-0.24%)
May 26, 2023 2.120 2.200 1.940 2.045 46,189 -0.08(-3.99%)
May 25, 2023 2.160 2.200 2.100 2.130 14,593 -0.03(-1.39%)
May 24, 2023 2.180 2.180 2.070 2.160 14,853 -0.05(-2.26%)
May 23, 2023 2.090 2.230 2.090 2.210 17,960 +0.05(+2.31%)
May 22, 2023 2.350 2.352 2.070 2.160 54,758 -0.21(-8.86%)
May 19, 2023 2.290 2.416 2.280 2.370 19,004 +0.05(+2.04%)
May 18, 2023 2.440 2.450 2.260 2.323 32,908 -0.18(-7.09%)
May 17, 2023 2.500 2.540 2.440 2.500 10,356 -0.03(-1.19%)
May 16, 2023 2.440 2.580 2.440 2.530 21,514 +0.05(+2.02%)
May 15, 2023 2.370 2.540 2.332 2.480 28,241 +0.23(+10.22%)
May 12, 2023 2.510 2.510 2.170 2.250 60,381 -0.30(-11.76%)
May 11, 2023 2.540 2.590 2.520 2.550 9,004 +0.05(+2.00%)
May 10, 2023 2.570 2.565 2.470 2.500 24,198 -0.06(-2.34%)
May 09, 2023 2.570 2.690 2.540 2.560 56,044 -0.09(-3.40%)
May 08, 2023 2.660 2.660 2.580 2.650 30,486 +0.07(+2.71%)
May 05, 2023 2.520 2.615 2.520 2.580 25,747 +0.15(+6.17%)
May 04, 2023 2.430 2.480 2.390 2.430 17,229 +0.02(+0.83%)
May 03, 2023 2.340 2.520 2.310 2.410 47,222 +0.08(+3.43%)
May 02, 2023 2.600 2.600 2.330 2.330 111,764 -0.17(-6.80%)
May 01, 2023 2.390 2.690 2.220 2.500 248,651 +0.38(+17.92%)
Apr 28, 2023 2.120 2.240 2.100 2.120 33,789 +0.02(+0.95%)
Apr 27, 2023 2.070 2.100 2.050 2.100 1,938 +0.01(+0.48%)
Apr 26, 2023 2.180 2.260 2.030 2.090 35,053 +0.03(+1.46%)
Apr 25, 2023 2.090 2.092 2.010 2.060 6,391 -0.04(-1.90%)
Apr 24, 2023 2.100 2.350 2.060 2.100 44,984 -0.02(-0.94%)
Apr 21, 2023 2.090 2.168 2.070 2.120 16,973 +0.00(+0.00%)
Apr 20, 2023 2.120 2.200 2.080 2.120 38,686 -0.04(-1.85%)
Apr 19, 2023 2.170 2.190 2.160 2.160 9,270 -0.02(-0.92%)
Apr 18, 2023 2.180 2.200 2.150 2.180 13,696 -0.03(-1.36%)
Apr 17, 2023 2.020 2.220 2.020 2.210 20,469 +0.14(+6.76%)
Apr 14, 2023 2.030 2.180 2.030 2.070 10,572 -0.01(-0.48%)
Apr 13, 2023 1.990 2.170 1.990 2.080 31,991 +0.07(+3.48%)
Apr 12, 2023 2.140 2.230 2.010 2.010 30,856 -0.15(-6.94%)
Apr 11, 2023 2.390 2.430 2.150 2.160 58,587 -0.23(-9.62%)
Apr 10, 2023 2.230 2.390 2.230 2.390 17,550 +0.20(+9.13%)
Apr 06, 2023 2.150 2.260 2.100 2.190 24,412 +0.02(+0.92%)
Apr 05, 2023 2.110 2.170 2.075 2.170 23,239 +0.00(+0.00%)
Apr 04, 2023 2.060 2.170 2.060 2.170 9,009 +0.11(+5.34%)
Apr 03, 2023 2.100 2.120 1.950 2.060 82,963 -0.07(-3.29%)
Mar 31, 2023 2.070 2.169 1.950 2.130 105,308 +0.02(+0.94%)
Mar 30, 2023 2.040 2.160 2.040 2.110 72,560 +0.05(+2.43%)
Mar 29, 2023 2.000 2.130 2.000 2.060 69,070 +0.01(+0.49%)
Mar 28, 2023 2.090 2.130 1.800 2.050 60,017 -0.10(-4.65%)
Mar 27, 2023 2.030 2.200 2.030 2.150 38,479 +0.09(+4.37%)
Mar 24, 2023 2.000 2.125 2.000 2.060 35,365 +0.02(+0.98%)
Mar 23, 2023 2.150 2.264 2.010 2.040 57,394 -0.09(-4.23%)
Mar 22, 2023 2.260 2.390 2.130 2.130 64,427 -0.20(-8.58%)
Mar 21, 2023 2.110 2.450 2.110 2.330 62,250 +0.00(+0.00%)
Mar 20, 2023 2.370 2.517 2.150 2.330 72,686 -0.29(-11.07%)
Mar 17, 2023 2.880 2.880 2.600 2.620 28,252 -0.17(-6.09%)
Mar 16, 2023 2.450 2.840 2.450 2.790 70,760 +0.38(+15.77%)
Mar 15, 2023 2.440 2.510 2.370 2.410 15,325 -0.08(-3.21%)
Mar 14, 2023 2.350 2.560 2.350 2.490 28,031 +0.14(+5.96%)
Mar 13, 2023 2.180 2.480 2.140 2.350 48,261 +0.10(+4.44%)
Mar 10, 2023 2.320 2.368 2.250 2.250 37,533 -0.13(-5.46%)
Mar 09, 2023 2.740 2.840 2.350 2.380 106,293 -0.34(-12.50%)
Mar 08, 2023 2.740 2.830 2.620 2.720 45,862 -0.06(-2.16%)
Mar 07, 2023 2.740 2.780 2.692 2.780 7,612 +0.02(+0.72%)
Mar 06, 2023 2.870 2.870 2.740 2.760 30,149 -0.06(-2.13%)
Mar 03, 2023 2.760 2.890 2.740 2.820 34,758 +0.05(+1.81%)
Mar 02, 2023 2.600 2.780 2.522 2.770 30,342 +0.19(+7.36%)
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.