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

Yirendai Ltd ADR (NY: YRD )

5.020 -0.100 (-1.95%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 30, 2019 7.180 7.180 6.820 7.020 154,942 -0.06(-0.85%)
Sep 27, 2019 6.980 7.220 6.800 7.080 298,400 +0.01(+0.14%)
Sep 26, 2019 7.760 7.760 7.030 7.070 321,515 -0.70(-9.01%)
Sep 25, 2019 7.610 7.900 7.520 7.770 169,613 +0.06(+0.78%)
Sep 24, 2019 8.230 8.280 7.700 7.710 281,010 -0.59(-7.11%)
Sep 23, 2019 8.620 8.620 8.120 8.300 185,675 -0.36(-4.16%)
Sep 20, 2019 8.790 8.990 8.610 8.660 217,100 -0.14(-1.59%)
Sep 19, 2019 8.830 9.050 8.800 8.800 119,285 -0.01(-0.11%)
Sep 18, 2019 9.010 9.130 8.790 8.810 142,139 -0.32(-3.50%)
Sep 17, 2019 9.120 9.380 9.120 9.130 141,524 -0.20(-2.14%)
Sep 16, 2019 9.180 9.420 9.180 9.330 150,654 -0.07(-0.74%)
Sep 13, 2019 9.250 9.550 9.225 9.400 137,500 +0.15(+1.62%)
Sep 12, 2019 9.110 9.450 9.060 9.250 170,083 -0.02(-0.22%)
Sep 11, 2019 9.390 9.550 9.010 9.270 239,537 -0.10(-1.07%)
Sep 10, 2019 9.000 9.450 8.980 9.370 154,095 +0.24(+2.63%)
Sep 09, 2019 8.850 9.160 8.790 9.130 185,627 +0.24(+2.70%)
Sep 06, 2019 8.830 9.100 8.500 8.890 204,400 -0.30(-3.26%)
Sep 05, 2019 9.300 9.430 8.840 9.190 225,121 -0.40(-4.17%)
Sep 04, 2019 8.760 9.850 8.760 9.590 280,206 +0.34(+3.68%)
Sep 03, 2019 9.440 9.690 9.220 9.250 167,357 -0.26(-2.73%)
Aug 30, 2019 9.700 9.957 9.370 9.510 47,900 -0.12(-1.25%)
Aug 29, 2019 9.540 9.680 9.430 9.630 43,179 +0.16(+1.69%)
Aug 28, 2019 9.300 9.563 9.300 9.470 48,066 +0.09(+0.96%)
Aug 27, 2019 9.680 9.680 9.310 9.380 71,300 -0.23(-2.39%)
Aug 26, 2019 9.680 9.680 9.390 9.610 59,343 +0.04(+0.42%)
Aug 23, 2019 9.550 9.960 9.550 9.570 86,200 +0.03(+0.31%)
Aug 22, 2019 10.17 10.17 9.400 9.540 98,786 -0.68(-6.65%)
Aug 21, 2019 10.12 10.33 10.12 10.22 64,132 +0.17(+1.69%)
Aug 20, 2019 9.920 10.10 9.760 10.05 65,303 +0.26(+2.66%)
Aug 19, 2019 9.800 10.16 9.720 9.790 95,071 +0.08(+0.82%)
Aug 16, 2019 9.350 9.820 9.350 9.710 89,600 +0.43(+4.63%)
Aug 15, 2019 9.340 9.490 9.230 9.280 102,896 +0.01(+0.11%)
Aug 14, 2019 9.610 9.760 9.170 9.270 177,547 -0.57(-5.79%)
Aug 13, 2019 9.660 10.16 9.660 9.840 95,308 +0.18(+1.86%)
Aug 12, 2019 10.00 10.01 9.620 9.660 149,864 -0.47(-4.64%)
Aug 09, 2019 10.20 10.33 10.02 10.13 59,000 -0.15(-1.46%)
Aug 08, 2019 10.39 10.67 10.28 10.28 91,014 -0.04(-0.39%)
Aug 07, 2019 10.10 10.39 9.980 10.32 79,288 +0.13(+1.28%)
Aug 06, 2019 10.20 10.30 10.11 10.19 82,127 +0.03(+0.30%)
Aug 05, 2019 10.55 10.56 10.00 10.16 158,834 -0.61(-5.66%)
Aug 02, 2019 10.70 10.82 10.51 10.77 81,800 +0.06(+0.56%)
Aug 01, 2019 11.15 11.34 10.55 10.71 151,090 -0.48(-4.29%)
Jul 31, 2019 11.02 11.26 10.89 11.19 115,505 +0.04(+0.36%)
Jul 30, 2019 11.15 11.20 10.73 11.15 186,380 -0.07(-0.62%)
Jul 29, 2019 11.44 11.46 11.18 11.22 79,383 -0.23(-2.01%)
Jul 26, 2019 11.15 11.63 10.96 11.45 127,500 +0.45(+4.09%)
Jul 25, 2019 11.50 11.63 11.00 11.00 179,182 -0.73(-6.22%)
Jul 24, 2019 11.75 11.95 11.63 11.73 158,241 -0.02(-0.17%)
Jul 23, 2019 11.54 11.87 11.48 11.75 187,350 +0.38(+3.34%)
Jul 22, 2019 11.62 11.97 11.34 11.37 155,539 -0.18(-1.56%)
Jul 19, 2019 12.24 12.37 11.50 11.55 203,400 -0.53(-4.39%)
Jul 18, 2019 12.11 12.32 11.74 12.08 200,531 -0.12(-0.98%)
Jul 17, 2019 12.62 12.62 12.06 12.20 220,569 -0.37(-2.94%)
Jul 16, 2019 12.40 12.89 12.40 12.57 236,665 +0.07(+0.56%)
Jul 15, 2019 12.53 12.84 12.34 12.50 203,142 +0.07(+0.56%)
Jul 12, 2019 12.83 12.94 12.31 12.43 213,300 -0.27(-2.13%)
Jul 11, 2019 12.40 12.97 12.00 12.70 435,833 +0.16(+1.28%)
Jul 10, 2019 12.31 12.74 12.00 12.54 344,760 +0.48(+3.98%)
Jul 09, 2019 11.62 12.10 11.62 12.06 458,448 +0.29(+2.46%)
Jul 08, 2019 13.01 13.01 11.64 11.77 644,970 -1.41(-10.70%)
Jul 05, 2019 13.36 13.41 12.63 13.18 304,900 -0.89(-6.33%)
Jul 03, 2019 13.98 14.16 13.91 14.07 17,600 +0.03(+0.21%)
Jul 02, 2019 13.71 14.09 13.44 14.04 72,091 +0.21(+1.52%)
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.