Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.60 28.96 27.10 27.21 564,816 -0.77(-2.74%)
Nov 29, 2016 27.09 29.25 26.46 27.97 1,112,010 +1.26(+4.70%)
Nov 28, 2016 26.47 27.18 26.08 26.72 445,885 +0.02(+0.07%)
Nov 25, 2016 27.09 27.27 26.46 26.70 101,656 -0.34(-1.24%)
Nov 23, 2016 27.03 27.03 27.03 0 +0.18(+0.68%)
Nov 22, 2016 28.40 28.71 26.75 26.85 702,025 -1.32(-4.70%)
Nov 21, 2016 27.92 28.72 26.94 28.17 446,946 -0.01(-0.03%)
Nov 18, 2016 27.33 28.55 27.15 28.18 685,534 +1.07(+3.96%)
Nov 17, 2016 27.91 28.42 26.38 27.11 589,829 -0.70(-2.52%)
Nov 16, 2016 31.53 32.24 27.33 27.81 1,524,265 -1.25(-4.29%)
Nov 15, 2016 29.73 30.01 28.03 29.06 871,402 -0.24(-0.82%)
Nov 14, 2016 28.22 29.34 28.22 29.30 477,504 +1.07(+3.81%)
Nov 11, 2016 27.89 28.28 26.76 28.22 352,299 +0.20(+0.72%)
Nov 10, 2016 28.33 29.53 27.16 28.02 643,959 +0.04(+0.14%)
Nov 09, 2016 26.22 28.36 26.12 27.98 292,143 +0.56(+2.03%)
Nov 08, 2016 28.38 28.96 26.96 27.43 371,836 -0.96(-3.38%)
Nov 07, 2016 27.23 28.46 27.23 28.38 490,387 +1.98(+7.52%)
Nov 04, 2016 25.72 26.67 25.56 26.40 359,511 +0.69(+2.69%)
Nov 03, 2016 24.72 26.08 24.60 25.71 341,502 +0.78(+3.12%)
Nov 02, 2016 25.45 25.45 23.97 24.93 451,627 -0.04(-0.15%)
Nov 01, 2016 28.15 28.54 24.40 24.97 843,248 -2.84(-10.21%)
Oct 31, 2016 27.23 28.29 27.16 27.81 344,697 +0.74(+2.73%)
Oct 28, 2016 26.84 27.15 25.51 27.07 451,230 +0.10(+0.36%)
Oct 27, 2016 28.33 28.62 26.37 26.97 631,858 -1.28(-4.51%)
Oct 26, 2016 30.05 30.25 27.99 28.25 726,957 -1.33(-4.51%)
Oct 25, 2016 29.72 30.55 28.97 29.58 396,395 -0.09(-0.29%)
Oct 24, 2016 29.07 30.69 29.07 29.67 651,109 +0.64(+2.21%)
Oct 21, 2016 28.60 29.23 28.15 29.03 208,447 +0.43(+1.51%)
Oct 20, 2016 28.28 29.32 27.54 28.60 447,359 +0.53(+1.88%)
Oct 19, 2016 27.75 29.39 27.14 28.07 662,998 +1.18(+4.39%)
Oct 18, 2016 28.24 29.86 26.67 26.89 1,084,585 -0.80(-2.87%)
Oct 17, 2016 27.33 28.53 27.09 27.68 562,039 -0.03(-0.10%)
Oct 14, 2016 26.29 27.98 25.70 27.71 1,135,388 +2.06(+8.04%)
Oct 13, 2016 24.17 26.04 23.13 25.65 605,034 +0.36(+1.44%)
Oct 12, 2016 26.04 26.74 25.14 25.29 655,541 -0.69(-2.66%)
Oct 11, 2016 26.88 26.88 25.32 25.98 706,657 -0.91(-3.39%)
Oct 10, 2016 25.31 26.93 25.31 26.89 780,189 +1.58(+6.25%)
Oct 07, 2016 26.58 26.69 24.59 25.31 944,122 -0.87(-3.33%)
Oct 06, 2016 24.91 26.43 24.91 26.18 1,768,659 +1.35(+5.45%)
Oct 05, 2016 23.21 25.32 23.21 24.83 1,269,460 +1.73(+7.47%)
Oct 04, 2016 23.97 24.26 23.01 23.10 651,732 -0.84(-3.52%)
Oct 03, 2016 22.78 24.64 22.47 23.94 913,794 +1.24(+5.45%)
Sep 30, 2016 22.96 24.16 22.25 22.71 1,101,839 -0.35(-1.54%)
Sep 29, 2016 23.30 23.91 22.25 23.06 1,003,958 -0.02(-0.08%)
Sep 28, 2016 24.12 25.88 22.30 23.08 2,963,635 -0.89(-3.72%)
Sep 27, 2016 20.48 24.31 20.20 23.97 2,905,249 +3.67(+18.09%)
Sep 26, 2016 19.50 20.69 19.33 20.30 1,015,197 +0.41(+2.07%)
Sep 23, 2016 20.12 20.12 19.50 19.89 647,897 -0.06(-0.29%)
Sep 22, 2016 19.89 20.13 19.27 19.95 846,836 +0.09(+0.43%)
Sep 21, 2016 20.55 20.79 18.93 19.86 1,368,508 -0.70(-3.40%)
Sep 20, 2016 20.73 20.81 20.17 20.56 617,074 +0.26(+1.28%)
Sep 19, 2016 21.67 22.53 20.22 20.30 1,211,594 -1.02(-4.77%)
Sep 16, 2016 19.81 21.38 19.78 21.32 1,315,331 +1.24(+6.16%)
Sep 15, 2016 19.89 20.51 19.50 20.08 472,855 +0.10(+0.48%)
Sep 14, 2016 20.12 20.94 19.71 19.98 485,927 -0.13(-0.67%)
Sep 13, 2016 20.76 21.26 19.38 20.12 784,110 -0.86(-4.11%)
Sep 12, 2016 19.18 21.10 18.03 20.98 881,242 +1.31(+6.68%)
Sep 09, 2016 20.10 20.12 19.47 19.67 534,313 -0.71(-3.48%)
Sep 08, 2016 21.59 21.59 20.34 20.38 613,810 -1.35(-6.22%)
Sep 07, 2016 21.93 23.00 21.54 21.73 746,318 -0.38(-1.73%)
Sep 06, 2016 21.60 22.77 20.52 22.11 1,112,414 +1.15(+5.49%)
Sep 02, 2016 19.72 20.96 20.96 20.96 1,687,075 +1.40(+7.16%)
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.