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

Yirendai Ltd ADR (NY: YRD )

4.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Mar 01, 2022 2.540 2.680 2.510 2.560 9,180 -0.04(-1.54%)
Feb 28, 2022 2.620 2.640 2.570 2.600 18,462 -0.02(-0.76%)
Feb 25, 2022 2.470 2.640 2.520 2.620 16,033 +0.09(+3.56%)
Feb 24, 2022 2.500 2.540 2.354 2.530 52,950 -0.04(-1.56%)
Feb 23, 2022 2.710 2.850 2.500 2.570 29,344 -0.15(-5.51%)
Feb 22, 2022 2.690 2.770 2.690 2.720 14,101 -0.03(-1.09%)
Feb 18, 2022 2.750 0 -0.08(-2.83%)
Feb 17, 2022 2.830 2.893 2.710 2.830 13,658 -0.01(-0.35%)
Feb 16, 2022 2.900 2.900 2.800 2.840 16,066 -0.08(-2.74%)
Feb 15, 2022 2.839 2.960 2.800 2.920 38,002 +0.16(+5.80%)
Feb 14, 2022 2.899 2.899 2.640 2.760 10,249 -0.11(-3.83%)
Feb 11, 2022 2.890 2.900 2.749 2.870 48,155 -0.03(-1.03%)
Feb 10, 2022 2.836 2.990 2.807 2.900 29,814 +0.05(+1.75%)
Feb 09, 2022 2.760 2.910 2.760 2.850 27,073 +0.08(+2.89%)
Feb 08, 2022 2.660 2.830 2.590 2.770 39,888 +0.15(+5.73%)
Feb 07, 2022 2.650 2.770 2.560 2.620 44,718 -0.02(-0.76%)
Feb 04, 2022 2.610 2.650 2.550 2.640 12,570 +0.09(+3.53%)
Feb 03, 2022 2.605 2.520 2.550 19,420 +0.00(+0.00%)
Feb 02, 2022 2.700 2.720 2.490 2.550 46,201 -0.21(-7.61%)
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.