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

Yirendai Ltd ADR (NY: YRD )

5.210 -0.240 (-4.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 5.290 5.290 5.002 5.180 83,000 -0.06(-1.15%)
Nov 27, 2019 5.140 5.400 5.100 5.240 257,100 +0.13(+2.54%)
Nov 26, 2019 5.070 5.250 4.940 5.110 518,121 +0.04(+0.79%)
Nov 25, 2019 5.010 5.220 5.000 5.070 186,358 +0.05(+1.00%)
Nov 22, 2019 5.200 5.350 5.010 5.020 231,400 -0.23(-4.38%)
Nov 21, 2019 5.470 5.590 5.210 5.250 241,195 -0.23(-4.20%)
Nov 20, 2019 5.450 5.590 5.210 5.480 330,425 +0.09(+1.67%)
Nov 19, 2019 6.160 6.210 5.260 5.390 412,703 -0.73(-11.93%)
Nov 18, 2019 6.170 6.470 6.090 6.120 244,380 -0.10(-1.61%)
Nov 15, 2019 6.260 7.190 6.120 6.220 806,800 +0.08(+1.30%)
Nov 14, 2019 6.130 6.200 6.120 6.140 149,999 -0.04(-0.65%)
Nov 13, 2019 6.280 6.290 6.110 6.180 54,940 -0.11(-1.75%)
Nov 12, 2019 6.340 6.340 6.100 6.290 104,004 -0.04(-0.63%)
Nov 11, 2019 6.360 6.390 6.250 6.330 79,276 -0.11(-1.71%)
Nov 08, 2019 6.500 6.700 6.410 6.440 174,000 +0.04(+0.63%)
Nov 07, 2019 6.330 6.490 6.320 6.400 99,381 +0.08(+1.27%)
Nov 06, 2019 6.560 6.580 6.270 6.320 131,005 -0.15(-2.32%)
Nov 05, 2019 6.510 6.710 6.430 6.470 259,457 -0.08(-1.22%)
Nov 04, 2019 6.570 6.640 6.500 6.550 121,753 +0.03(+0.46%)
Nov 01, 2019 6.530 6.930 6.510 6.520 270,800 +0.05(+0.77%)
Oct 31, 2019 6.600 6.660 6.280 6.470 102,817 -0.17(-2.56%)
Oct 30, 2019 6.800 6.870 6.500 6.640 170,495 -0.24(-3.49%)
Oct 29, 2019 7.000 7.060 6.790 6.880 137,309 -0.18(-2.55%)
Oct 28, 2019 6.970 7.100 6.850 7.060 85,562 +0.13(+1.88%)
Oct 25, 2019 6.740 7.100 6.740 6.930 113,200 +0.12(+1.76%)
Oct 24, 2019 6.790 6.970 6.650 6.810 104,357 +0.05(+0.74%)
Oct 23, 2019 6.850 6.880 6.720 6.760 79,018 -0.07(-1.02%)
Oct 22, 2019 6.880 6.985 6.820 6.830 79,497 -0.14(-2.01%)
Oct 21, 2019 6.930 7.080 6.800 6.970 146,979 -0.37(-5.04%)
Oct 18, 2019 7.210 7.500 7.130 7.340 226,400 +0.19(+2.66%)
Oct 17, 2019 7.050 7.200 6.750 7.150 134,334 +0.23(+3.32%)
Oct 16, 2019 6.840 6.970 6.720 6.920 89,059 +0.22(+3.28%)
Oct 15, 2019 6.760 6.910 6.650 6.700 69,407 -0.06(-0.89%)
Oct 14, 2019 6.700 6.950 6.700 6.760 50,809 -0.09(-1.31%)
Oct 11, 2019 6.700 7.200 6.697 6.850 161,300 +0.29(+4.42%)
Oct 10, 2019 6.490 6.667 6.490 6.560 77,745 +0.06(+0.92%)
Oct 09, 2019 6.330 6.770 6.233 6.500 185,507 +0.17(+2.69%)
Oct 08, 2019 6.440 6.500 6.250 6.330 109,711 -0.15(-2.31%)
Oct 07, 2019 6.470 6.721 6.450 6.480 118,313 -0.01(-0.15%)
Oct 04, 2019 6.440 6.570 6.342 6.490 129,900 +0.06(+0.93%)
Oct 03, 2019 6.550 6.650 6.040 6.430 220,407 -0.39(-5.72%)
Oct 02, 2019 6.730 6.950 6.610 6.820 124,122 +0.04(+0.59%)
Oct 01, 2019 7.020 7.150 6.750 6.780 141,117 -0.24(-3.42%)
Sep 30, 2019 7.180 7.180 6.820 7.020 154,942 -0.06(-0.85%)
Sep 27, 2019 6.980 7.220 6.800 7.080 298,400 +0.01(+0.14%)
Sep 26, 2019 7.760 7.760 7.030 7.070 321,515 -0.70(-9.01%)
Sep 25, 2019 7.610 7.900 7.520 7.770 169,613 +0.06(+0.78%)
Sep 24, 2019 8.230 8.280 7.700 7.710 281,010 -0.59(-7.11%)
Sep 23, 2019 8.620 8.620 8.120 8.300 185,675 -0.36(-4.16%)
Sep 20, 2019 8.790 8.990 8.610 8.660 217,100 -0.14(-1.59%)
Sep 19, 2019 8.830 9.050 8.800 8.800 119,285 -0.01(-0.11%)
Sep 18, 2019 9.010 9.130 8.790 8.810 142,139 -0.32(-3.50%)
Sep 17, 2019 9.120 9.380 9.120 9.130 141,524 -0.20(-2.14%)
Sep 16, 2019 9.180 9.420 9.180 9.330 150,654 -0.07(-0.74%)
Sep 13, 2019 9.250 9.550 9.225 9.400 137,500 +0.15(+1.62%)
Sep 12, 2019 9.110 9.450 9.060 9.250 170,083 -0.02(-0.22%)
Sep 11, 2019 9.390 9.550 9.010 9.270 239,537 -0.10(-1.07%)
Sep 10, 2019 9.000 9.450 8.980 9.370 154,095 +0.24(+2.63%)
Sep 09, 2019 8.850 9.160 8.790 9.130 185,627 +0.24(+2.70%)
Sep 06, 2019 8.830 9.100 8.500 8.890 204,400 -0.30(-3.26%)
Sep 05, 2019 9.300 9.430 8.840 9.190 225,121 -0.40(-4.17%)
Sep 04, 2019 8.760 9.850 8.760 9.590 280,206 +0.34(+3.68%)
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.