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

Yirendai Ltd ADR (NY: YRD )

5.040 -0.040 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 2.280 2.280 2.200 2.210 34,036 -0.05(-2.21%)
Oct 30, 2023 2.210 2.280 2.200 2.260 29,501 +0.06(+2.73%)
Oct 27, 2023 2.170 2.210 2.160 2.200 17,813 +0.04(+1.85%)
Oct 26, 2023 2.260 2.260 2.160 2.160 17,787 -0.11(-4.85%)
Oct 25, 2023 2.200 2.270 2.200 2.270 35,311 +0.04(+1.79%)
Oct 24, 2023 2.210 2.300 2.200 2.230 75,260 +0.06(+2.76%)
Oct 23, 2023 2.230 2.230 2.160 2.170 40,656 -0.03(-1.36%)
Oct 20, 2023 2.260 2.270 2.190 2.200 59,598 -0.06(-2.65%)
Oct 19, 2023 2.400 2.400 2.250 2.260 44,369 -0.12(-5.04%)
Oct 18, 2023 2.380 2.410 2.350 2.380 21,301 -0.02(-0.83%)
Oct 17, 2023 2.300 2.400 2.295 2.400 65,847 +0.11(+4.80%)
Oct 16, 2023 2.300 2.350 2.250 2.290 61,064 -0.03(-1.29%)
Oct 13, 2023 2.300 2.330 2.270 2.320 22,914 +0.05(+2.20%)
Oct 12, 2023 2.300 2.320 2.250 2.270 26,036 -0.04(-1.73%)
Oct 11, 2023 2.380 2.380 2.280 2.310 111,139 -0.09(-3.75%)
Oct 10, 2023 2.380 2.430 2.380 2.400 30,062 +0.03(+1.27%)
Oct 09, 2023 2.350 2.442 2.280 2.370 98,044 -0.02(-0.84%)
Oct 06, 2023 2.330 2.410 2.330 2.390 42,498 +0.03(+1.27%)
Oct 05, 2023 2.430 2.430 2.330 2.360 75,643 -0.10(-4.07%)
Oct 04, 2023 2.490 2.490 2.440 2.460 12,886 -0.03(-1.20%)
Oct 03, 2023 2.450 2.490 2.393 2.490 56,074 +0.00(+0.00%)
Oct 02, 2023 2.450 2.490 2.447 2.490 39,757 +0.06(+2.47%)
Sep 29, 2023 2.500 2.500 2.420 2.430 24,710 -0.04(-1.62%)
Sep 28, 2023 2.400 2.470 2.400 2.470 12,408 +0.04(+1.65%)
Sep 27, 2023 2.430 2.470 2.380 2.430 35,578 +0.02(+0.83%)
Sep 26, 2023 2.460 2.494 2.390 2.410 36,724 -0.07(-2.82%)
Sep 25, 2023 2.420 2.500 2.470 2.480 23,922 -0.02(-0.80%)
Sep 22, 2023 2.440 2.550 2.440 2.500 65,183 +0.04(+1.63%)
Sep 21, 2023 2.400 2.480 2.400 2.460 41,370 +0.03(+1.23%)
Sep 20, 2023 2.560 2.580 2.400 2.430 73,058 -0.13(-5.08%)
Sep 19, 2023 2.430 2.570 2.410 2.560 47,528 +0.11(+4.49%)
Sep 18, 2023 2.500 2.540 2.410 2.450 49,021 -0.06(-2.39%)
Sep 15, 2023 2.400 2.520 2.400 2.510 38,250 +0.11(+4.58%)
Sep 14, 2023 2.520 2.550 2.400 2.400 82,686 -0.15(-5.88%)
Sep 13, 2023 2.470 2.590 2.460 2.550 63,596 +0.02(+0.79%)
Sep 12, 2023 2.530 2.578 2.520 2.530 54,691 -0.01(-0.39%)
Sep 11, 2023 2.500 2.600 2.500 2.540 56,413 +0.04(+1.60%)
Sep 08, 2023 2.380 2.590 2.380 2.500 96,154 +0.06(+2.46%)
Sep 07, 2023 2.390 2.480 2.390 2.440 55,837 -0.01(-0.41%)
Sep 06, 2023 2.560 2.576 2.390 2.450 103,039 -0.13(-5.04%)
Sep 05, 2023 2.620 2.698 2.550 2.580 68,712 -0.04(-1.53%)
Sep 01, 2023 2.640 2.720 2.620 2.620 51,103 -0.07(-2.60%)
Aug 31, 2023 2.650 2.700 2.630 2.690 73,536 +0.03(+1.13%)
Aug 30, 2023 2.500 2.710 2.480 2.660 75,315 +0.10(+3.91%)
Aug 29, 2023 2.470 2.690 2.470 2.560 73,210 -0.01(-0.39%)
Aug 28, 2023 2.480 2.620 2.480 2.570 31,332 +0.07(+2.80%)
Aug 25, 2023 2.550 2.550 2.440 2.500 13,184 +0.05(+2.04%)
Aug 24, 2023 2.670 2.710 2.420 2.450 81,957 -0.19(-7.20%)
Aug 23, 2023 2.580 2.740 2.580 2.640 116,333 +0.06(+2.33%)
Aug 22, 2023 2.530 2.625 2.510 2.580 80,053 +0.01(+0.39%)
Aug 21, 2023 2.670 2.670 2.500 2.570 69,791 -0.10(-3.75%)
Aug 18, 2023 2.430 2.730 2.430 2.670 141,437 +0.20(+8.10%)
Aug 17, 2023 2.450 2.590 2.330 2.470 122,034 +0.11(+4.66%)
Aug 16, 2023 2.320 2.370 2.308 2.360 43,492 +0.09(+3.96%)
Aug 15, 2023 2.250 2.330 2.230 2.270 62,266 -0.02(-0.87%)
Aug 14, 2023 2.180 2.310 2.180 2.290 72,697 +0.07(+3.15%)
Aug 11, 2023 2.180 2.320 2.180 2.220 89,582 -0.01(-0.45%)
Aug 10, 2023 2.270 2.290 2.180 2.230 38,214 +0.03(+1.36%)
Aug 09, 2023 2.340 2.430 2.160 2.200 86,478 -0.07(-3.08%)
Aug 08, 2023 2.340 2.342 2.200 2.270 107,950 -0.07(-2.99%)
Aug 07, 2023 2.400 2.410 2.310 2.340 19,918 -0.04(-1.68%)
Aug 04, 2023 2.480 2.480 2.370 2.380 61,989 -0.10(-4.03%)
Aug 03, 2023 2.480 2.600 2.450 2.480 117,973 -0.02(-0.80%)
Aug 02, 2023 2.710 2.710 2.450 2.500 148,377 -0.19(-7.06%)
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.