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

Yirendai Ltd ADR (NY: YRD )

5.200 +0.160 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2022 1.790 1.790 1.720 1.720 17,626 -0.03(-1.71%)
May 27, 2022 1.700 1.770 1.675 1.750 65,790 +0.09(+5.42%)
May 26, 2022 1.650 1.700 1.560 1.660 134,369 -0.14(-7.78%)
May 25, 2022 1.740 1.810 1.735 1.800 6,975 +0.01(+0.56%)
May 24, 2022 1.830 1.830 1.710 1.790 21,752 -0.04(-2.19%)
May 23, 2022 1.810 1.860 1.800 1.830 9,042 +0.01(+0.55%)
May 20, 2022 1.830 1.880 1.810 1.820 13,957 -0.02(-1.09%)
May 19, 2022 1.750 1.843 1.750 1.840 8,854 +0.05(+2.79%)
May 18, 2022 1.780 1.928 1.780 1.790 12,889 -0.06(-3.24%)
May 17, 2022 1.850 1.880 1.770 1.850 46,550 +0.04(+2.21%)
May 16, 2022 1.780 1.840 1.710 1.810 31,833 -0.03(-1.63%)
May 13, 2022 1.820 1.850 1.740 1.840 31,505 +0.02(+1.10%)
May 12, 2022 1.800 1.850 1.750 1.820 98,217 +0.00(+0.00%)
May 11, 2022 1.810 1.865 1.675 1.820 103,604 +0.05(+2.82%)
May 10, 2022 1.750 1.800 1.660 1.770 51,197 +0.13(+7.82%)
May 09, 2022 1.690 1.740 1.631 1.642 39,818 -0.09(-5.10%)
May 06, 2022 1.860 1.860 1.730 1.730 66,750 -0.15(-7.98%)
May 05, 2022 1.900 1.980 1.870 1.880 17,480 -0.08(-4.08%)
May 04, 2022 1.980 1.980 1.920 1.960 9,692 +0.02(+1.03%)
May 03, 2022 1.980 2.000 1.900 1.940 51,404 -0.02(-1.02%)
May 02, 2022 2.030 2.090 1.920 1.960 28,043 -0.09(-4.39%)
Apr 29, 2022 2.080 2.150 2.050 2.050 31,996 +0.03(+1.49%)
Apr 28, 2022 2.010 2.100 2.000 2.020 21,228 +0.01(+0.50%)
Apr 27, 2022 2.137 2.137 2.010 2.010 19,667 +0.01(+0.50%)
Apr 26, 2022 2.030 2.040 1.920 2.000 55,826 -0.08(-3.85%)
Apr 25, 2022 2.000 2.080 1.955 2.080 58,320 +0.18(+9.47%)
Apr 22, 2022 2.090 2.121 1.900 1.900 117,936 -0.11(-5.47%)
Apr 21, 2022 2.060 2.140 2.000 2.010 11,789 -0.09(-4.29%)
Apr 20, 2022 2.080 2.155 2.080 2.100 17,752 -0.01(-0.47%)
Apr 19, 2022 2.010 2.184 2.010 2.110 11,641 +0.06(+2.93%)
Apr 18, 2022 2.110 2.130 2.020 2.050 27,379 -0.10(-4.65%)
Apr 14, 2022 2.210 2.210 2.150 2.150 7,146 -0.00(-0.11%)
Apr 13, 2022 2.050 2.250 2.050 2.152 26,466 +0.07(+3.48%)
Apr 12, 2022 2.140 2.275 2.080 2.080 31,302 -0.10(-4.59%)
Apr 11, 2022 2.340 2.350 2.130 2.180 50,888 -0.17(-7.23%)
Apr 08, 2022 2.390 2.478 2.350 2.350 12,275 -0.07(-2.89%)
Apr 07, 2022 2.440 2.450 2.370 2.420 9,201 -0.04(-1.63%)
Apr 06, 2022 2.480 2.630 2.360 2.460 27,667 -0.07(-2.77%)
Apr 05, 2022 2.580 2.660 2.470 2.530 5,354 +0.01(+0.40%)
Apr 04, 2022 2.570 2.680 2.550 2.520 20,309 +0.01(+0.40%)
Apr 01, 2022 2.600 2.721 2.380 2.510 35,973 -0.03(-1.18%)
Mar 31, 2022 2.610 2.660 2.500 2.540 47,078 -0.12(-4.51%)
Mar 30, 2022 2.620 2.720 2.620 2.660 17,921 -0.02(-0.75%)
Mar 29, 2022 2.510 2.760 2.510 2.680 30,346 +0.15(+5.93%)
Mar 28, 2022 2.540 2.589 2.500 2.530 19,836 -0.01(-0.39%)
Mar 25, 2022 2.600 2.630 2.500 2.540 62,982 -0.07(-2.68%)
Mar 24, 2022 2.670 2.670 2.600 2.610 45,349 -0.04(-1.51%)
Mar 23, 2022 2.680 2.780 2.630 2.650 20,587 +0.00(+0.00%)
Mar 22, 2022 2.620 2.759 2.610 2.650 26,040 +0.03(+1.15%)
Mar 21, 2022 2.670 2.710 2.600 2.620 76,049 +0.01(+0.38%)
Mar 18, 2022 2.300 2.670 2.300 2.610 114,495 +0.33(+14.47%)
Mar 17, 2022 2.160 2.310 2.130 2.280 25,534 +0.06(+2.70%)
Mar 16, 2022 2.230 2.260 1.900 2.220 212,551 +0.35(+18.72%)
Mar 15, 2022 1.800 1.900 1.800 1.870 42,899 +0.06(+3.31%)
Mar 14, 2022 1.940 1.970 1.810 1.810 84,451 -0.11(-5.73%)
Mar 11, 2022 2.260 2.270 1.830 1.920 100,117 -0.29(-13.12%)
Mar 10, 2022 2.300 2.365 2.130 2.210 75,124 -0.20(-8.30%)
Mar 09, 2022 2.360 2.450 2.300 2.410 17,754 +0.12(+5.24%)
Mar 08, 2022 2.450 2.450 2.220 2.290 64,420 -0.16(-6.53%)
Mar 07, 2022 2.370 2.450 2.370 2.450 3,839 +0.05(+2.08%)
Mar 04, 2022 2.550 2.550 2.380 2.400 13,530 -0.15(-5.88%)
Mar 03, 2022 2.520 2.560 2.380 2.550 17,874 +0.00(+0.00%)
Mar 02, 2022 2.520 2.596 2.460 2.550 17,007 -0.01(-0.39%)
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.