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

Yirendai Ltd ADR (NY: YRD )

5.120 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 3.500 3.552 3.500 3.410 102,399 -0.01(-0.29%)
Nov 29, 2021 3.490 3.530 3.380 3.420 67,128 -0.07(-2.01%)
Nov 26, 2021 3.590 3.594 3.345 3.490 66,338 -0.19(-5.16%)
Nov 24, 2021 3.610 3.760 3.500 3.680 150,448 +0.19(+5.44%)
Nov 23, 2021 3.630 3.646 3.360 3.490 104,127 -0.06(-1.69%)
Nov 22, 2021 3.600 3.600 3.420 3.550 101,144 +0.15(+4.41%)
Nov 19, 2021 3.720 3.720 3.300 3.400 110,640 -0.25(-6.85%)
Nov 18, 2021 3.610 3.680 3.640 3.650 76,838 +0.00(+0.00%)
Nov 17, 2021 3.750 3.770 3.560 3.650 76,844 -0.09(-2.41%)
Nov 16, 2021 3.550 3.750 3.410 3.740 102,197 +0.20(+5.65%)
Nov 15, 2021 3.780 3.800 3.460 3.540 93,157 -0.14(-3.80%)
Nov 12, 2021 3.330 3.750 3.330 3.680 158,763 +0.31(+9.20%)
Nov 11, 2021 3.310 3.450 3.270 3.370 32,105 +0.12(+3.69%)
Nov 10, 2021 3.210 3.250 50,523 +0.05(+1.56%)
Nov 09, 2021 3.200 3.240 3.150 3.200 24,782 -0.01(-0.31%)
Nov 08, 2021 3.200 3.270 3.200 3.210 41,620 +0.03(+0.94%)
Nov 05, 2021 3.170 3.250 3.110 3.180 77,176 +0.04(+1.27%)
Nov 04, 2021 3.260 3.260 3.110 3.140 44,653 -0.12(-3.68%)
Nov 03, 2021 3.240 3.300 3.210 3.260 56,834 +0.00(+0.00%)
Nov 02, 2021 3.290 3.383 3.170 3.260 99,463 -0.03(-0.91%)
Nov 01, 2021 3.150 3.430 3.140 3.290 109,863 +0.15(+4.78%)
Oct 29, 2021 3.200 3.210 3.110 3.140 47,651 -0.06(-1.88%)
Oct 28, 2021 3.300 3.320 3.150 3.200 55,664 -0.12(-3.61%)
Oct 27, 2021 3.340 3.450 3.310 3.320 45,572 -0.08(-2.35%)
Oct 26, 2021 3.590 3.400 129,422 -0.19(-5.29%)
Oct 25, 2021 3.500 3.650 3.500 3.590 65,665 +0.05(+1.41%)
Oct 22, 2021 3.840 3.890 3.500 3.540 205,034 -0.37(-9.46%)
Oct 21, 2021 4.080 4.140 3.800 3.910 451,194 -0.27(-6.46%)
Oct 20, 2021 3.730 4.470 3.730 4.180 2,510,648 +0.45(+12.06%)
Oct 19, 2021 3.260 4.100 3.160 3.730 1,107,197 +0.48(+14.77%)
Oct 18, 2021 3.200 3.450 3.030 3.250 224,790 +0.01(+0.31%)
Oct 15, 2021 3.290 3.380 3.220 3.240 72,616 -0.04(-1.22%)
Oct 14, 2021 3.400 3.450 3.220 3.280 89,240 -0.03(-0.91%)
Oct 13, 2021 3.050 3.340 2.989 3.310 198,563 +0.31(+10.33%)
Oct 12, 2021 3.070 3.150 2.900 3.000 113,610 -0.08(-2.60%)
Oct 11, 2021 3.150 3.150 3.030 3.080 36,356 -0.08(-2.53%)
Oct 08, 2021 3.210 3.220 3.090 3.160 142,457 -0.01(-0.32%)
Oct 07, 2021 3.060 3.200 3.054 3.170 83,527 +0.16(+5.32%)
Oct 06, 2021 3.010 3.071 3.010 3.010 20,040 -0.03(-0.99%)
Oct 05, 2021 2.970 3.090 2.960 3.040 25,874 +0.07(+2.36%)
Oct 04, 2021 3.070 3.180 2.980 2.970 27,576 -0.07(-2.30%)
Oct 01, 2021 2.960 3.152 2.960 3.040 48,798 +0.03(+1.00%)
Sep 30, 2021 3.000 3.120 2.950 3.010 86,281 -0.02(-0.66%)
Sep 29, 2021 3.070 3.170 3.020 3.030 68,430 -0.10(-3.19%)
Sep 28, 2021 3.030 3.195 3.010 3.130 44,008 +0.09(+2.96%)
Sep 27, 2021 3.050 3.150 3.030 3.040 60,475 -0.08(-2.56%)
Sep 24, 2021 3.170 3.175 3.040 3.120 55,618 -0.05(-1.58%)
Sep 23, 2021 3.170 3.260 3.140 3.170 82,014 -0.01(-0.31%)
Sep 22, 2021 3.170 3.230 3.130 3.180 25,559 +0.00(+0.00%)
Sep 21, 2021 3.190 3.230 3.140 3.180 49,466 -0.01(-0.31%)
Sep 20, 2021 3.210 3.270 3.130 3.190 73,498 -0.06(-1.85%)
Sep 17, 2021 3.240 3.330 3.240 3.250 66,905 -0.09(-2.69%)
Sep 16, 2021 3.260 3.350 3.260 3.340 38,207 +0.03(+0.91%)
Sep 15, 2021 3.280 3.340 3.238 3.310 48,592 +0.05(+1.53%)
Sep 14, 2021 3.400 3.400 3.230 3.260 76,853 -0.14(-4.12%)
Sep 13, 2021 3.470 3.599 3.400 3.400 93,778 -0.15(-4.23%)
Sep 10, 2021 3.450 3.620 3.450 3.550 79,704 +0.09(+2.60%)
Sep 09, 2021 3.410 3.613 3.385 3.460 39,332 +0.03(+0.87%)
Sep 08, 2021 3.520 3.650 3.260 3.430 142,287 -0.12(-3.38%)
Sep 07, 2021 3.520 3.640 3.520 3.550 128,861 +0.03(+0.85%)
Sep 03, 2021 3.530 3.590 3.500 3.520 28,944 -0.05(-1.40%)
Sep 02, 2021 3.490 3.625 3.400 3.570 98,855 +0.10(+2.88%)
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.