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 (%)
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%)
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.