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

Yirendai Ltd ADR (NY: YRD )

4.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Aug 01, 2023 2.740 2.740 2.610 2.690 51,814 +0.01(+0.37%)
Jul 31, 2023 2.450 2.780 2.450 2.680 128,111 +0.17(+6.77%)
Jul 28, 2023 2.490 2.560 2.250 2.510 163,451 +0.11(+4.58%)
Jul 27, 2023 2.500 2.570 2.300 2.400 76,329 -0.07(-2.83%)
Jul 26, 2023 2.450 2.540 2.360 2.470 134,845 +0.07(+2.92%)
Jul 25, 2023 2.500 2.590 2.400 2.400 82,726 -0.13(-5.14%)
Jul 24, 2023 2.420 2.550 2.380 2.530 108,629 +0.18(+7.66%)
Jul 21, 2023 2.400 2.400 2.200 2.350 49,619 -0.05(-2.08%)
Jul 20, 2023 2.450 2.480 2.395 2.400 49,123 -0.01(-0.41%)
Jul 19, 2023 2.420 2.450 2.370 2.410 24,911 +0.01(+0.42%)
Jul 18, 2023 2.480 2.500 2.380 2.400 104,946 -0.04(-1.64%)
Jul 17, 2023 2.420 2.560 2.370 2.440 159,525 +0.00(+0.00%)
Jul 14, 2023 2.530 2.580 2.320 2.440 115,149 -0.06(-2.40%)
Jul 13, 2023 2.340 2.590 2.280 2.500 143,361 +0.24(+10.62%)
Jul 12, 2023 2.250 2.320 2.240 2.260 54,352 +0.02(+0.89%)
Jul 11, 2023 2.180 2.320 2.170 2.240 69,548 +0.02(+0.90%)
Jul 10, 2023 2.200 2.290 2.130 2.220 65,414 +0.00(+0.00%)
Jul 07, 2023 2.290 2.320 2.200 2.220 113,013 -0.02(-0.89%)
Jul 06, 2023 2.300 2.300 2.210 2.240 59,638 -0.07(-3.03%)
Jul 05, 2023 2.280 2.360 2.260 2.310 82,113 -0.04(-1.70%)
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.