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 (%)
Aug 31, 2021 3.250 3.520 3.250 3.370 91,526 +0.12(+3.69%)
Aug 30, 2021 3.340 3.355 3.200 3.250 118,239 -0.05(-1.52%)
Aug 27, 2021 3.320 3.430 3.300 3.300 97,766 -0.06(-1.79%)
Aug 26, 2021 3.380 3.500 3.340 3.360 120,333 -0.11(-3.17%)
Aug 25, 2021 3.480 3.650 3.470 3.470 67,574 -0.11(-3.07%)
Aug 24, 2021 3.440 3.730 3.350 3.580 165,638 +0.08(+2.29%)
Aug 23, 2021 3.720 3.840 3.330 3.500 215,503 -0.21(-5.66%)
Aug 20, 2021 3.780 3.877 3.700 3.710 41,816 +0.01(+0.27%)
Aug 19, 2021 4.000 4.000 3.610 3.700 145,324 -0.15(-3.90%)
Aug 18, 2021 3.810 3.940 3.770 3.850 55,583 +0.01(+0.26%)
Aug 17, 2021 3.850 3.919 3.770 3.840 40,241 -0.01(-0.26%)
Aug 16, 2021 3.900 3.910 3.800 3.850 87,877 -0.06(-1.53%)
Aug 13, 2021 4.030 4.030 3.910 3.910 22,824 -0.14(-3.46%)
Aug 12, 2021 3.910 4.130 3.870 4.050 73,818 +0.12(+3.05%)
Aug 11, 2021 3.930 4.016 3.880 3.930 39,991 +0.01(+0.26%)
Aug 10, 2021 4.020 4.040 3.840 3.920 101,049 -0.07(-1.75%)
Aug 09, 2021 4.010 4.100 3.880 3.990 58,783 +0.00(+0.00%)
Aug 06, 2021 4.000 4.110 3.990 3.990 39,187 -0.04(-0.99%)
Aug 05, 2021 4.000 4.146 3.960 4.030 29,248 +0.04(+1.00%)
Aug 04, 2021 4.040 4.110 3.960 3.990 69,439 -0.05(-1.24%)
Aug 03, 2021 4.080 4.100 3.930 4.040 91,167 -0.04(-0.98%)
Aug 02, 2021 4.040 4.191 4.040 4.080 29,301 +0.02(+0.49%)
Jul 30, 2021 4.160 4.270 4.010 4.060 62,316 -0.09(-2.17%)
Jul 29, 2021 4.330 4.333 4.130 4.150 73,388 -0.16(-3.71%)
Jul 28, 2021 3.990 4.440 3.940 4.310 131,958 +0.32(+8.02%)
Jul 27, 2021 4.200 4.320 3.950 3.990 238,765 -0.33(-7.64%)
Jul 26, 2021 4.300 4.460 4.230 4.320 106,324 -0.02(-0.46%)
Jul 23, 2021 4.680 4.690 4.315 4.340 169,428 -0.38(-8.05%)
Jul 22, 2021 5.030 5.030 4.720 4.720 57,911 -0.30(-5.98%)
Jul 21, 2021 4.850 5.110 4.810 5.020 66,200 +0.15(+3.08%)
Jul 20, 2021 4.780 4.980 4.660 4.870 56,073 +0.08(+1.67%)
Jul 19, 2021 4.810 4.920 4.680 4.790 151,654 -0.10(-2.04%)
Jul 16, 2021 5.100 5.125 4.840 4.890 49,469 -0.18(-3.55%)
Jul 15, 2021 5.050 5.120 4.920 5.070 79,646 +0.05(+1.00%)
Jul 14, 2021 5.170 5.350 5.010 5.020 106,653 -0.16(-3.09%)
Jul 13, 2021 5.020 5.270 5.020 5.180 112,431 +0.16(+3.19%)
Jul 12, 2021 5.250 5.250 4.880 5.020 163,496 -0.16(-3.09%)
Jul 09, 2021 4.960 5.260 4.960 5.180 137,520 +0.21(+4.23%)
Jul 08, 2021 4.710 5.300 4.710 4.970 381,012 +0.07(+1.43%)
Jul 07, 2021 5.380 5.450 4.810 4.900 232,847 -0.39(-7.37%)
Jul 06, 2021 5.100 5.430 5.080 5.290 136,064 +0.04(+0.76%)
Jul 02, 2021 5.570 5.744 5.250 5.250 192,939 -0.33(-5.91%)
Jul 01, 2021 5.900 6.010 5.500 5.580 277,264 -0.43(-7.15%)
Jun 30, 2021 6.100 6.200 5.940 6.010 68,660 -0.14(-2.28%)
Jun 29, 2021 6.570 6.570 6.050 6.150 198,523 -0.33(-5.09%)
Jun 28, 2021 5.960 6.600 5.920 6.480 442,657 +0.50(+8.36%)
Jun 25, 2021 6.010 6.060 5.790 5.980 126,270 -0.06(-0.99%)
Jun 24, 2021 6.000 6.190 5.950 6.040 87,171 +0.06(+1.00%)
Jun 23, 2021 6.000 6.290 5.880 5.980 169,324 -0.01(-0.17%)
Jun 22, 2021 5.450 6.000 5.400 5.990 137,761 +0.46(+8.32%)
Jun 21, 2021 5.510 5.670 5.180 5.530 328,201 +0.03(+0.55%)
Jun 18, 2021 5.810 5.980 5.500 5.500 288,499 -0.44(-7.41%)
Jun 17, 2021 5.950 6.420 5.800 5.940 899,756 +0.15(+2.59%)
Jun 16, 2021 5.310 5.790 5.160 5.790 570,560 +0.51(+9.66%)
Jun 15, 2021 5.020 5.340 4.750 5.280 476,835 +0.10(+1.93%)
Jun 14, 2021 4.800 5.400 4.770 5.180 602,734 +0.35(+7.25%)
Jun 11, 2021 4.610 5.000 4.510 4.830 930,246 -0.49(-9.21%)
Jun 10, 2021 4.700 5.990 4.510 5.320 9,099,725 +1.21(+29.44%)
Jun 09, 2021 3.790 4.110 3.770 4.110 78,226 +0.30(+7.87%)
Jun 08, 2021 3.860 3.900 3.750 3.810 32,378 -0.05(-1.30%)
Jun 07, 2021 3.810 3.900 3.800 3.860 19,192 -0.04(-1.03%)
Jun 04, 2021 3.680 3.930 3.640 3.900 25,807 +0.11(+2.90%)
Jun 03, 2021 3.910 3.910 3.740 3.790 36,547 -0.09(-2.32%)
Jun 02, 2021 4.010 4.010 3.810 3.880 17,852 -0.04(-1.02%)
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.