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 (%)
May 31, 2016 14.08 15.15 13.43 13.90 1,011,072 +0.15(+1.12%)
May 27, 2016 13.00 13.75 13.75 13.75 709,430 +0.71(+5.44%)
May 26, 2016 12.98 13.42 12.68 13.04 498,617 +0.06(+0.44%)
May 25, 2016 12.23 13.18 12.23 12.98 772,682 +0.76(+6.20%)
May 24, 2016 11.99 12.26 11.62 12.23 581,704 +0.32(+2.66%)
May 23, 2016 11.41 11.99 11.41 11.91 675,512 +0.59(+5.25%)
May 20, 2016 10.78 11.60 10.60 11.32 661,893 +0.72(+6.79%)
May 19, 2016 10.10 10.90 10.10 10.60 463,675 +0.41(+4.05%)
May 18, 2016 9.867 10.47 9.685 10.18 421,716 +0.39(+4.02%)
May 17, 2016 9.973 10.05 9.695 9.791 223,056 -0.18(-1.83%)
May 16, 2016 10.24 10.35 9.781 9.973 239,604 +0.03(+0.29%)
May 13, 2016 10.72 10.74 9.610 9.944 954,594 -0.78(-7.24%)
May 12, 2016 11.71 12.26 10.45 10.72 1,618,484 -0.07(-0.62%)
May 11, 2016 10.30 10.92 9.896 10.79 516,929 +0.59(+5.83%)
May 10, 2016 10.35 10.93 10.17 10.19 541,433 -0.06(-0.56%)
May 09, 2016 11.29 11.45 10.17 10.25 699,900 -1.21(-10.54%)
May 06, 2016 11.39 11.70 11.30 11.46 175,191 +0.11(+0.93%)
May 05, 2016 11.30 11.57 11.13 11.35 323,933 +0.12(+1.11%)
May 04, 2016 11.08 11.80 11.00 11.23 235,624 +0.14(+1.30%)
May 03, 2016 11.12 11.41 10.93 11.09 209,759 +0.05(+0.43%)
May 02, 2016 11.85 11.98 10.98 11.04 389,026 -0.80(-6.73%)
Apr 29, 2016 11.65 11.99 11.52 11.83 323,574 +0.22(+1.90%)
Apr 28, 2016 11.50 12.30 11.32 11.61 555,361 +0.33(+2.89%)
Apr 27, 2016 11.76 11.81 11.19 11.29 240,802 -0.52(-4.39%)
Apr 26, 2016 12.27 12.41 11.27 11.80 457,620 -0.15(-1.28%)
Apr 25, 2016 11.22 12.55 11.22 11.96 1,289,790 +0.81(+7.22%)
Apr 22, 2016 10.27 11.51 10.27 11.15 849,823 +0.94(+9.20%)
Apr 21, 2016 10.07 10.42 9.877 10.21 388,512 +0.27(+2.70%)
Apr 20, 2016 10.18 10.70 9.944 9.944 420,869 -0.42(-4.07%)
Apr 19, 2016 10.59 10.59 9.983 10.37 422,166 +0.00(+0.00%)
Apr 18, 2016 11.33 11.33 9.666 10.37 1,701,027 -1.23(-10.59%)
Apr 15, 2016 11.53 11.87 11.53 11.59 234,998 -0.15(-1.31%)
Apr 14, 2016 11.75 12.13 11.31 11.75 547,701 +0.17(+1.49%)
Apr 13, 2016 11.42 11.60 10.93 11.57 578,954 +0.49(+4.41%)
Apr 12, 2016 10.78 11.27 10.78 11.09 643,517 +0.37(+3.49%)
Apr 11, 2016 10.54 11.89 10.48 10.71 1,239,652 +0.16(+1.55%)
Apr 08, 2016 10.78 11.18 9.906 10.55 1,211,057 -0.05(-0.45%)
Apr 07, 2016 12.18 12.33 10.53 10.60 951,902 -1.51(-12.44%)
Apr 06, 2016 12.00 12.79 11.39 12.10 1,101,864 +0.20(+1.69%)
Apr 05, 2016 13.53 14.26 11.62 11.90 1,030,943 -1.64(-12.11%)
Apr 04, 2016 12.34 13.90 12.23 13.54 1,127,345 +1.26(+10.23%)
Apr 01, 2016 10.86 12.45 10.65 12.28 693,077 +1.12(+10.05%)
Mar 31, 2016 11.41 11.41 10.77 11.16 414,212 -0.20(-1.77%)
Mar 30, 2016 9.570 11.49 9.551 11.36 1,575,953 +1.78(+18.62%)
Mar 29, 2016 9.493 9.580 9.235 9.580 342,675 +0.03(+0.30%)
Mar 28, 2016 9.120 9.580 9.065 9.551 343,205 +0.35(+3.86%)
Mar 24, 2016 8.419 9.196 9.196 9.196 433,291 +0.41(+4.69%)
Mar 23, 2016 9.254 9.302 8.535 8.784 303,308 -0.39(-4.28%)
Mar 22, 2016 8.822 9.283 8.343 9.177 466,707 +0.26(+2.90%)
Mar 21, 2016 8.295 9.618 8.295 8.918 1,288,718 +0.62(+7.51%)
Mar 18, 2016 7.451 8.573 7.384 8.295 697,688 +0.91(+12.34%)
Mar 17, 2016 6.952 7.547 6.952 7.384 330,434 +0.31(+4.34%)
Mar 16, 2016 7.317 7.391 6.981 7.077 175,814 -0.12(-1.60%)
Mar 15, 2016 7.432 7.662 7.105 7.192 254,988 -0.19(-2.60%)
Mar 14, 2016 7.691 7.806 7.192 7.384 496,123 -0.37(-4.82%)
Mar 11, 2016 7.700 8.093 7.307 7.758 693,673 +0.13(+1.76%)
Mar 10, 2016 6.041 8.132 5.984 7.624 1,779,409 +1.64(+27.40%)
Mar 09, 2016 5.619 6.041 5.394 5.984 616,000 +0.39(+7.03%)
Mar 08, 2016 5.207 5.648 5.207 5.591 253,514 +0.32(+6.00%)
Mar 07, 2016 5.207 5.447 5.159 5.274 283,878 +0.12(+2.42%)
Mar 04, 2016 5.696 5.734 5.115 5.149 161,941 -0.58(-10.20%)
Mar 03, 2016 5.754 5.754 5.619 5.734 96,939 -0.01(-0.17%)
Mar 02, 2016 5.754 5.792 5.667 5.744 68,906 +0.09(+1.53%)
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.