Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	2.320	2.450	2.270	2.350	64,649	+0.08(+3.30%)
Jun 30, 2023	2.300	2.300	2.220	2.275	25,093	-0.02(-0.66%)
Jun 29, 2023	2.350	2.425	2.160	2.290	123,681	-0.08(-3.38%)
Jun 28, 2023	2.300	2.370	2.220	2.370	19,520	+0.06(+2.60%)
Jun 27, 2023	2.360	2.390	2.260	2.310	105,546	-0.08(-3.35%)
Jun 26, 2023	2.500	2.500	2.350	2.390	37,918	-0.05(-2.05%)
Jun 23, 2023	2.490	2.500	2.360	2.440	65,125	-0.06(-2.40%)
Jun 22, 2023	2.500	2.560	2.440	2.500	44,579	-0.04(-1.57%)
Jun 21, 2023	2.580	2.620	2.447	2.540	32,699	-0.11(-4.15%)
Jun 20, 2023	2.530	2.685	2.480	2.650	83,226	-0.01(-0.38%)
Jun 16, 2023	2.630	2.820	2.570	2.660	151,646	-0.05(-1.85%)
Jun 15, 2023	2.490	2.800	2.480	2.710	188,294	+0.06(+2.26%)
May 08, 2023	2.660	2.660	2.580	2.650	30,486	+0.07(+2.71%)
May 05, 2023	2.520	2.615	2.520	2.580	25,747	+0.15(+6.17%)
May 04, 2023	2.430	2.480	2.390	2.430	17,229	+0.02(+0.83%)
May 03, 2023	2.340	2.520	2.310	2.410	47,222	+0.08(+3.43%)
May 02, 2023	2.600	2.600	2.330	2.330	111,764	-0.17(-6.80%)
May 01, 2023	2.390	2.690	2.220	2.500	248,651	+0.38(+17.92%)
Apr 28, 2023	2.120	2.240	2.100	2.120	33,789	+0.02(+0.95%)
Apr 27, 2023	2.070	2.100	2.050	2.100	1,938	+0.01(+0.48%)
Apr 26, 2023	2.180	2.260	2.030	2.090	35,053	+0.03(+1.46%)
Apr 25, 2023	2.090	2.092	2.010	2.060	6,391	-0.04(-1.90%)
Apr 24, 2023	2.100	2.350	2.060	2.100	44,984	-0.02(-0.94%)
Apr 21, 2023	2.090	2.168	2.070	2.120	16,973	+0.00(+0.00%)
Apr 20, 2023	2.120	2.200	2.080	2.120	38,686	-0.04(-1.85%)
Apr 19, 2023	2.170	2.190	2.160	2.160	9,270	-0.02(-0.92%)
Apr 18, 2023	2.180	2.200	2.150	2.180	13,696	-0.03(-1.36%)
Apr 17, 2023	2.020	2.220	2.020	2.210	20,469	+0.14(+6.76%)
Apr 14, 2023	2.030	2.180	2.030	2.070	10,572	-0.01(-0.48%)
Apr 13, 2023	1.990	2.170	1.990	2.080	31,991	+0.07(+3.48%)
Apr 12, 2023	2.140	2.230	2.010	2.010	30,856	-0.15(-6.94%)
Apr 11, 2023	2.390	2.430	2.150	2.160	58,587	-0.23(-9.62%)
Apr 10, 2023	2.230	2.390	2.230	2.390	17,550	+0.20(+9.13%)
Apr 06, 2023	2.150	2.260	2.100	2.190	24,412	+0.02(+0.92%)
Apr 05, 2023	2.110	2.170	2.075	2.170	23,239	+0.00(+0.00%)
Apr 04, 2023	2.060	2.170	2.060	2.170	9,009	+0.11(+5.34%)
Apr 03, 2023	2.100	2.120	1.950	2.060	82,963	-0.07(-3.29%)
Mar 31, 2023	2.070	2.169	1.950	2.130	105,308	+0.02(+0.94%)
Mar 30, 2023	2.040	2.160	2.040	2.110	72,560	+0.05(+2.43%)
Mar 29, 2023	2.000	2.130	2.000	2.060	69,070	+0.01(+0.49%)
Mar 28, 2023	2.090	2.130	1.800	2.050	60,017	-0.10(-4.65%)
Mar 27, 2023	2.030	2.200	2.030	2.150	38,479	+0.09(+4.37%)
Mar 24, 2023	2.000	2.125	2.000	2.060	35,365	+0.02(+0.98%)
Mar 23, 2023	2.150	2.264	2.010	2.040	57,394	-0.09(-4.23%)
Mar 22, 2023	2.260	2.390	2.130	2.130	64,427	-0.20(-8.58%)
Mar 21, 2023	2.110	2.450	2.110	2.330	62,250	+0.00(+0.00%)
Mar 20, 2023	2.370	2.517	2.150	2.330	72,686	-0.29(-11.07%)
Mar 17, 2023	2.880	2.880	2.600	2.620	28,252	-0.17(-6.09%)
Mar 16, 2023	2.450	2.840	2.450	2.790	70,760	+0.38(+15.77%)
Mar 15, 2023	2.440	2.510	2.370	2.410	15,325	-0.08(-3.21%)
Mar 14, 2023	2.350	2.560	2.350	2.490	28,031	+0.14(+5.96%)
Mar 13, 2023	2.180	2.480	2.140	2.350	48,261	+0.10(+4.44%)
Mar 10, 2023	2.320	2.368	2.250	2.250	37,533	-0.13(-5.46%)
Mar 09, 2023	2.740	2.840	2.350	2.380	106,293	-0.34(-12.50%)
Mar 08, 2023	2.740	2.830	2.620	2.720	45,862	-0.06(-2.16%)
Mar 07, 2023	2.740	2.780	2.692	2.780	7,612	+0.02(+0.72%)
Mar 06, 2023	2.870	2.870	2.740	2.760	30,149	-0.06(-2.13%)
Mar 03, 2023	2.760	2.890	2.740	2.820	34,758	+0.05(+1.81%)
Mar 02, 2023	2.600	2.780	2.522	2.770	30,342	+0.19(+7.36%)
Mar 01, 2023	2.730	2.820	2.520	2.580	72,044	-0.09(-3.37%)
Feb 28, 2023	2.550	2.670	2.520	2.670	43,259	+0.05(+1.91%)
Feb 27, 2023	2.810	2.810	2.590	2.620	69,078	-0.17(-6.09%)
Feb 24, 2023	2.880	2.880	2.700	2.790	35,924	-0.08(-2.79%)
Feb 23, 2023	2.900	2.941	2.700	2.870	53,398	+0.08(+2.87%)
Feb 22, 2023	3.150	3.160	2.690	2.790	171,939	-0.37(-11.71%)
Feb 21, 2023	3.270	3.355	3.160	3.160	42,854	-0.12(-3.66%)
Feb 17, 2023	3.360	3.480	3.271	3.280	41,974	-0.10(-2.96%)
Feb 16, 2023	3.510	3.589	3.350	3.380	54,238	-0.16(-4.52%)
Feb 15, 2023	3.470	3.643	3.387	3.540	64,411	+0.04(+1.14%)
Feb 14, 2023	3.650	3.720	3.470	3.500	80,250	-0.09(-2.51%)
Feb 13, 2023	3.370	3.660	3.370	3.590	58,341	+0.25(+7.49%)
Feb 10, 2023	3.700	3.740	3.260	3.340	128,885	-0.36(-9.73%)
Feb 09, 2023	3.390	3.850	3.350	3.700	203,479	+0.38(+11.45%)
Feb 08, 2023	3.200	3.370	3.200	3.320	60,764	+0.11(+3.43%)
Feb 07, 2023	3.150	3.284	3.150	3.210	55,959	+0.03(+0.94%)
Feb 06, 2023	3.260	3.260	3.150	3.180	86,005	-0.11(-3.34%)
Feb 03, 2023	3.200	3.370	3.200	3.290	77,600	-0.01(-0.30%)
Feb 02, 2023	3.210	3.400	3.150	3.300	100,263	+0.02(+0.61%)
Feb 01, 2023	3.270	3.380	3.200	3.280	75,587	-0.01(-0.30%)
Jan 31, 2023	3.150	3.290	3.150	3.290	43,257	+0.14(+4.44%)
Jan 30, 2023	3.300	3.300	3.100	3.150	101,133	-0.24(-7.08%)
Jan 27, 2023	3.250	3.420	3.230	3.390	125,836	+0.21(+6.60%)
Jan 26, 2023	3.180	3.230	3.124	3.180	77,399	+0.06(+1.92%)
Jan 25, 2023	3.000	3.170	2.915	3.120	139,134	+0.14(+4.70%)
Jan 24, 2023	3.220	3.220	2.950	2.980	67,736	-0.19(-5.99%)
Jan 23, 2023	3.180	3.285	3.030	3.170	169,085	+0.07(+2.26%)
Jan 20, 2023	2.940	3.110	2.891	3.100	145,767	+0.33(+11.91%)
Jan 19, 2023	2.610	2.920	2.600	2.770	109,992	+0.08(+2.97%)
Jan 18, 2023	2.970	2.970	2.650	2.690	90,838	-0.24(-8.19%)
Jan 17, 2023	2.850	2.980	2.850	2.930	114,093	+0.02(+0.69%)
Jan 13, 2023	2.830	2.950	2.730	2.910	113,228	+0.15(+5.43%)
Jan 12, 2023	2.650	2.780	2.400	2.760	104,763	+0.08(+2.99%)
Jan 11, 2023	2.610	2.820	2.610	2.680	122,001	+0.10(+3.88%)
Jan 10, 2023	2.470	2.650	2.380	2.580	182,133	-0.08(-3.01%)
Jan 09, 2023	2.090	2.680	2.090	2.660	336,808	+0.56(+26.67%)
Jan 06, 2023	1.900	2.130	1.860	2.100	142,945	+0.22(+11.70%)
Jan 05, 2023	1.820	1.940	1.710	1.880	217,258	+0.10(+5.62%)
Jan 04, 2023	1.530	1.910	1.510	1.780	203,734	+0.27(+17.88%)
Jan 03, 2023	1.360	1.520	1.330	1.510	143,303	+0.14(+10.22%)
Dec 30, 2022	1.320	1.410	1.290	1.370	53,762	+0.01(+0.74%)
Dec 29, 2022	1.180	1.370	1.180	1.360	159,312	+0.17(+14.29%)
Dec 28, 2022	1.190	1.270	1.190	1.190	44,254	-0.04(-3.25%)
Dec 27, 2022	1.270	1.310	1.200	1.230	110,777	-0.08(-6.11%)
Dec 23, 2022	1.360	1.415	1.300	1.310	155,790	-0.15(-10.27%)
Dec 22, 2022	1.480	1.540	1.410	1.460	67,455	-0.11(-7.01%)
Dec 21, 2022	1.340	1.600	1.230	1.570	335,303	+0.08(+5.37%)
Dec 20, 2022	1.390	1.499	1.390	1.490	101,934	+0.06(+4.20%)
Dec 19, 2022	1.500	1.500	1.270	1.430	202,494	+0.01(+0.70%)
Dec 16, 2022	1.310	1.450	1.290	1.420	145,873	+0.07(+5.19%)
Dec 15, 2022	1.220	1.350	1.190	1.350	171,685	+0.04(+3.05%)
Dec 14, 2022	1.220	1.320	1.220	1.310	41,391	+0.02(+1.55%)
Dec 13, 2022	1.200	1.350	1.100	1.290	153,267	+0.08(+6.61%)
Dec 12, 2022	1.280	1.280	1.160	1.210	74,510	-0.10(-7.63%)
Dec 09, 2022	1.270	1.400	1.260	1.310	107,686	+0.04(+3.15%)
Dec 08, 2022	1.150	1.330	1.150	1.270	128,007	+0.03(+2.42%)
Dec 07, 2022	1.310	1.320	1.150	1.240	77,160	-0.10(-7.46%)
Dec 06, 2022	1.320	1.365	1.280	1.340	23,455	-0.02(-1.47%)
Dec 05, 2022	1.310	1.410	1.310	1.360	78,459	+0.04(+3.03%)
Dec 02, 2022	1.080	1.380	1.080	1.320	160,583	+0.15(+12.82%)
Dec 01, 2022	1.010	1.180	1.010	1.170	70,225	+0.09(+8.33%)
Nov 30, 2022	1.090	1.160	1.050	1.080	76,574	-0.02(-1.82%)
Nov 29, 2022	1.070	1.140	1.070	1.100	63,206	+0.04(+3.77%)
Nov 28, 2022	1.060	1.150	0.8300	1.060	244,540	-0.11(-9.40%)
Nov 25, 2022	1.340	1.340	1.000	1.170	617,495	-0.29(-19.86%)
Nov 23, 2022	1.520	1.520	1.410	1.460	64,043	-0.08(-5.19%)
Nov 22, 2022	1.440	1.590	1.440	1.540	76,021	+0.14(+10.00%)
Nov 21, 2022	1.510	1.528	1.400	1.400	71,364	-0.17(-10.83%)
Nov 18, 2022	1.490	1.600	1.420	1.570	41,667	+0.10(+6.80%)
Nov 17, 2022	1.450	1.520	1.450	1.470	47,686	-0.03(-2.00%)
Nov 16, 2022	1.470	1.530	1.370	1.500	68,475	-0.03(-1.96%)
Nov 15, 2022	1.470	1.540	1.360	1.530	372,076	+0.24(+18.60%)
Nov 14, 2022	1.200	1.400	1.200	1.290	587,535	+0.28(+27.72%)
Nov 11, 2022	0.8875	1.040	0.8781	1.010	184,167	+0.12(+13.80%)
Nov 10, 2022	0.8760	0.9130	0.8302	0.8875	102,685	+0.02(+2.53%)
Nov 09, 2022	0.8600	0.9234	0.8541	0.8656	59,253	-0.00(-0.39%)
Nov 08, 2022	0.8567	0.8834	0.8501	0.8690	53,749	-0.03(-3.49%)
Nov 07, 2022	0.9100	0.9498	0.8849	0.9004	65,427	-0.00(-0.24%)
Nov 04, 2022	0.8599	0.9300	0.8599	0.9026	70,867	+0.05(+6.18%)
Nov 03, 2022	0.8294	0.8668	0.7985	0.8501	81,141	+0.03(+3.65%)
Nov 02, 2022	0.8195	0.8407	0.7802	0.8202	47,866	+0.00(+0.09%)
Nov 01, 2022	0.8080	0.8200	0.7900	0.8195	32,871	+0.01(+1.55%)
Oct 31, 2022	0.8560	0.8560	0.7800	0.8070	67,971	-0.06(-6.43%)
Oct 28, 2022	0.8102	0.8779	0.8102	0.8625	13,125	-0.01(-1.71%)
Oct 27, 2022	0.9099	0.9099	0.8600	0.8775	40,076	-0.04(-4.10%)
Oct 26, 2022	0.8920	0.9400	0.8920	0.9150	34,926	+0.01(+1.37%)
Oct 25, 2022	0.8902	0.9283	0.8902	0.9026	14,871	+0.01(+0.74%)
Oct 24, 2022	0.9005	0.9199	0.8800	0.8960	54,494	-0.06(-6.33%)
Oct 21, 2022	0.9302	0.9565	0.9302	0.9565	15,219	+0.01(+1.37%)
Oct 20, 2022	0.9800	0.9920	0.8902	0.9436	95,041	-0.05(-5.17%)
Oct 19, 2022	0.9612	0.9950	0.9612	0.9950	53,596	+0.00(+0.23%)
Oct 18, 2022	0.9901	1.012	0.9502	0.9927	35,551	+0.01(+0.54%)
Oct 17, 2022	0.9705	1.000	0.9705	0.9874	6,522	+0.01(+1.27%)
Oct 14, 2022	0.9612	0.9856	0.9605	0.9750	28,004	+0.01(+1.44%)
Oct 13, 2022	0.9931	0.9976	0.9605	0.9612	84,887	-0.04(-3.88%)
Oct 12, 2022	0.9610	1.010	0.9610	1.000	18,676	+0.03(+3.09%)
Oct 11, 2022	1.030	1.030	0.9700	0.9700	20,877	-0.05(-4.90%)
Oct 10, 2022	1.020	1.040	1.000	1.020	13,293	-0.02(-1.92%)
Oct 07, 2022	1.040	1.043	1.024	1.040	10,623	+0.01(+0.48%)
Oct 06, 2022	1.021	1.060	1.020	1.035	22,520	-0.02(-1.43%)
Oct 05, 2022	1.080	1.080	1.020	1.050	57,120	+0.00(+0.00%)
Oct 04, 2022	1.030	1.070	1.030	1.050	48,338	+0.02(+1.94%)
Oct 03, 2022	1.040	1.050	1.030	1.030	17,633	-0.04(-3.74%)
Sep 30, 2022	1.050	1.070	1.020	1.070	27,063	+0.01(+0.94%)
Sep 29, 2022	1.060	1.080	1.020	1.060	37,536	-0.03(-2.75%)
Sep 28, 2022	1.070	1.090	1.060	1.090	26,877	+0.00(+0.00%)
Sep 27, 2022	1.110	1.150	1.070	1.090	41,498	-0.02(-1.80%)
Sep 26, 2022	1.150	1.180	1.100	1.110	60,402	-0.07(-5.93%)
Sep 23, 2022	1.074	1.200	1.074	1.180	92,822	+0.07(+6.31%)
Sep 22, 2022	1.130	1.140	1.060	1.110	16,516	+0.01(+0.91%)
Sep 21, 2022	1.120	1.150	1.090	1.100	33,229	-0.02(-1.79%)
Sep 20, 2022	1.090	1.150	1.090	1.120	49,936	-0.02(-1.75%)
Sep 19, 2022	1.080	1.170	1.080	1.140	34,574	+0.05(+4.59%)
Sep 16, 2022	1.070	1.180	1.030	1.090	56,946	+0.02(+1.87%)
Sep 15, 2022	1.090	1.110	1.040	1.070	38,234	-0.03(-2.73%)
Sep 14, 2022	1.110	1.125	1.100	1.100	8,448	-0.03(-2.65%)
Sep 13, 2022	1.140	1.230	1.100	1.130	104,184	-0.06(-5.04%)
Sep 12, 2022	1.190	1.200	1.160	1.190	44,875	-0.01(-0.83%)
Sep 09, 2022	1.030	1.200	1.020	1.200	82,924	+0.17(+16.50%)
Sep 08, 2022	1.030	1.050	1.000	1.030	35,673	-0.03(-2.83%)
Sep 07, 2022	1.040	1.060	1.000	1.060	63,529	+0.01(+0.95%)
Sep 06, 2022	1.160	1.250	1.010	1.050	287,240	-0.08(-7.08%)
Sep 02, 2022	1.050	1.140	1.029	1.130	98,000	+0.06(+5.61%)

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.

Yirendai Ltd ADR (NY: YRD )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Yirendai Ltd ADR (NY: YRD )

Historical Prices

Sections

Services

Wapakoneta Daily News