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 (%)
Mar 31, 2022 2.610 2.660 2.500 2.540 47,078 -0.12(-4.51%)
Mar 30, 2022 2.620 2.720 2.620 2.660 17,921 -0.02(-0.75%)
Mar 29, 2022 2.510 2.760 2.510 2.680 30,346 +0.15(+5.93%)
Mar 28, 2022 2.540 2.589 2.500 2.530 19,836 -0.01(-0.39%)
Mar 25, 2022 2.600 2.630 2.500 2.540 62,982 -0.07(-2.68%)
Mar 24, 2022 2.670 2.670 2.600 2.610 45,349 -0.04(-1.51%)
Mar 23, 2022 2.680 2.780 2.630 2.650 20,587 +0.00(+0.00%)
Mar 22, 2022 2.620 2.759 2.610 2.650 26,040 +0.03(+1.15%)
Mar 21, 2022 2.670 2.710 2.600 2.620 76,049 +0.01(+0.38%)
Mar 18, 2022 2.300 2.670 2.300 2.610 114,495 +0.33(+14.47%)
Mar 17, 2022 2.160 2.310 2.130 2.280 25,534 +0.06(+2.70%)
Mar 16, 2022 2.230 2.260 1.900 2.220 212,551 +0.35(+18.72%)
Mar 15, 2022 1.800 1.900 1.800 1.870 42,899 +0.06(+3.31%)
Mar 14, 2022 1.940 1.970 1.810 1.810 84,451 -0.11(-5.73%)
Mar 11, 2022 2.260 2.270 1.830 1.920 100,117 -0.29(-13.12%)
Mar 10, 2022 2.300 2.365 2.130 2.210 75,124 -0.20(-8.30%)
Mar 09, 2022 2.360 2.450 2.300 2.410 17,754 +0.12(+5.24%)
Mar 08, 2022 2.450 2.450 2.220 2.290 64,420 -0.16(-6.53%)
Mar 07, 2022 2.370 2.450 2.370 2.450 3,839 +0.05(+2.08%)
Mar 04, 2022 2.550 2.550 2.380 2.400 13,530 -0.15(-5.88%)
Mar 03, 2022 2.520 2.560 2.380 2.550 17,874 +0.00(+0.00%)
Mar 02, 2022 2.520 2.596 2.460 2.550 17,007 -0.01(-0.39%)
Mar 01, 2022 2.540 2.680 2.510 2.560 9,180 -0.04(-1.54%)
Feb 28, 2022 2.620 2.640 2.570 2.600 18,462 -0.02(-0.76%)
Feb 25, 2022 2.470 2.640 2.520 2.620 16,033 +0.09(+3.56%)
Feb 24, 2022 2.500 2.540 2.354 2.530 52,950 -0.04(-1.56%)
Feb 23, 2022 2.710 2.850 2.500 2.570 29,344 -0.15(-5.51%)
Feb 22, 2022 2.690 2.770 2.690 2.720 14,101 -0.03(-1.09%)
Feb 18, 2022 2.750 0 -0.08(-2.83%)
Feb 17, 2022 2.830 2.893 2.710 2.830 13,658 -0.01(-0.35%)
Feb 16, 2022 2.900 2.900 2.800 2.840 16,066 -0.08(-2.74%)
Feb 15, 2022 2.839 2.960 2.800 2.920 38,002 +0.16(+5.80%)
Feb 14, 2022 2.899 2.899 2.640 2.760 10,249 -0.11(-3.83%)
Feb 11, 2022 2.890 2.900 2.749 2.870 48,155 -0.03(-1.03%)
Feb 10, 2022 2.836 2.990 2.807 2.900 29,814 +0.05(+1.75%)
Feb 09, 2022 2.760 2.910 2.760 2.850 27,073 +0.08(+2.89%)
Feb 08, 2022 2.660 2.830 2.590 2.770 39,888 +0.15(+5.73%)
Feb 07, 2022 2.650 2.770 2.560 2.620 44,718 -0.02(-0.76%)
Feb 04, 2022 2.610 2.650 2.550 2.640 12,570 +0.09(+3.53%)
Feb 03, 2022 2.605 2.520 2.550 19,420 +0.00(+0.00%)
Feb 02, 2022 2.700 2.720 2.490 2.550 46,201 -0.21(-7.61%)
Feb 01, 2022 2.520 3.000 2.520 2.760 158,006 +0.30(+12.20%)
Jan 31, 2022 2.320 2.460 59,719 +0.16(+6.96%)
Jan 28, 2022 2.300 2.400 2.252 2.300 106,112 -0.02(-0.86%)
Jan 27, 2022 2.490 2.530 2.320 2.320 69,397 -0.18(-7.20%)
Jan 26, 2022 2.640 2.640 2.470 2.500 58,785 -0.07(-2.72%)
Jan 25, 2022 2.640 2.640 2.560 2.570 30,083 -0.07(-2.65%)
Jan 24, 2022 2.700 2.710 2.480 2.640 141,686 -0.16(-5.71%)
Jan 21, 2022 2.860 2.860 2.680 2.800 58,091 -0.02(-0.71%)
Jan 20, 2022 2.880 2.930 2.800 2.820 68,810 +0.03(+1.08%)
Jan 19, 2022 2.980 2.980 2.786 2.790 38,618 -0.12(-4.12%)
Jan 18, 2022 3.000 3.010 2.850 2.910 68,292 +0.07(+2.46%)
Jan 14, 2022 2.840 0 -0.05(-1.73%)
Jan 13, 2022 2.970 3.020 2.850 2.890 44,138 -0.08(-2.69%)
Jan 12, 2022 3.020 3.080 2.965 2.970 11,579 +0.00(+0.00%)
Jan 11, 2022 3.000 3.100 2.942 2.970 62,625 -0.04(-1.33%)
Jan 10, 2022 3.110 3.150 2.990 3.010 44,465 -0.11(-3.53%)
Jan 07, 2022 3.090 3.150 3.020 3.120 38,908 +0.06(+1.96%)
Jan 06, 2022 2.710 3.120 2.710 3.060 145,014 +0.34(+12.50%)
Jan 05, 2022 2.700 2.900 2.700 2.720 47,390 -0.01(-0.37%)
Jan 04, 2022 2.770 2.820 2.710 2.730 45,717 -0.09(-3.19%)
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.