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 (%)
Dec 29, 2023 3.040 3.150 3.000 3.120 128,500 +0.03(+0.97%)
Dec 28, 2023 3.000 3.140 2.999 3.090 106,307 +0.06(+1.98%)
Dec 27, 2023 3.040 3.050 3.020 3.030 87,919 -0.02(-0.66%)
Dec 26, 2023 3.100 3.100 3.020 3.050 98,294 -0.11(-3.48%)
Dec 22, 2023 3.010 3.180 3.010 3.160 194,112 +0.12(+3.95%)
Dec 21, 2023 3.000 3.100 2.970 3.040 61,978 +0.05(+1.67%)
Dec 20, 2023 3.000 3.050 2.960 2.990 60,362 -0.01(-0.33%)
Dec 19, 2023 2.940 3.020 2.940 3.000 60,676 +0.01(+0.33%)
Dec 18, 2023 2.920 3.000 2.880 2.990 74,489 +0.07(+2.40%)
Dec 15, 2023 2.880 2.988 2.840 2.920 79,420 -0.01(-0.34%)
Dec 14, 2023 2.910 3.000 2.850 2.930 83,546 -0.02(-0.68%)
Dec 13, 2023 2.850 2.950 2.730 2.950 60,855 +0.08(+2.79%)
Dec 12, 2023 2.880 2.970 2.700 2.870 80,793 -0.06(-2.05%)
Dec 11, 2023 2.960 3.000 2.660 2.930 122,286 -0.06(-2.01%)
Dec 08, 2023 3.020 3.093 2.960 2.990 54,742 -0.09(-2.92%)
Dec 07, 2023 3.000 3.100 2.980 3.080 68,095 +0.03(+0.98%)
Dec 06, 2023 3.030 3.100 3.030 3.050 67,648 -0.03(-0.97%)
Dec 05, 2023 3.140 3.160 3.000 3.080 157,157 -0.12(-3.75%)
Dec 04, 2023 2.920 3.200 2.860 3.200 317,817 +0.17(+5.61%)
Dec 01, 2023 2.870 3.050 2.850 3.030 119,515 +0.20(+7.07%)
Nov 30, 2023 2.930 3.000 2.730 2.830 58,790 -0.16(-5.35%)
Nov 29, 2023 3.110 3.155 2.840 2.990 129,364 -0.19(-5.97%)
Nov 28, 2023 3.070 3.200 3.070 3.180 140,077 +0.06(+1.92%)
Nov 27, 2023 3.150 3.172 3.043 3.120 87,523 +0.01(+0.32%)
Nov 24, 2023 2.990 3.200 2.950 3.110 74,259 +0.12(+4.01%)
Nov 22, 2023 2.950 3.025 2.808 2.990 119,769 +0.04(+1.36%)
Nov 21, 2023 2.800 3.000 2.800 2.950 212,315 +0.18(+6.50%)
Nov 20, 2023 2.530 2.895 2.530 2.770 201,538 +0.17(+6.54%)
Nov 17, 2023 2.310 2.630 2.300 2.600 130,704 +0.31(+13.54%)
Nov 16, 2023 2.300 2.300 2.260 2.290 37,787 +0.00(+0.00%)
Nov 15, 2023 2.268 2.300 2.252 2.290 25,428 +0.07(+3.15%)
Nov 14, 2023 2.210 2.270 2.190 2.220 30,530 -0.04(-1.77%)
Nov 13, 2023 2.240 2.280 2.195 2.260 41,044 +0.02(+0.89%)
Nov 10, 2023 2.320 2.320 2.240 2.240 21,911 -0.09(-3.86%)
Nov 09, 2023 2.360 2.360 2.300 2.330 20,414 -0.03(-1.27%)
Nov 08, 2023 2.310 2.360 2.280 2.360 50,350 +0.08(+3.51%)
Nov 07, 2023 2.290 2.330 2.260 2.280 23,160 -0.03(-1.30%)
Nov 06, 2023 2.260 2.310 2.170 2.310 18,941 +0.08(+3.59%)
Nov 03, 2023 2.270 2.305 2.160 2.230 119,000 -0.03(-1.33%)
Nov 02, 2023 2.260 2.300 2.222 2.260 41,357 +0.00(+0.00%)
Nov 01, 2023 2.240 2.260 2.220 2.260 24,946 +0.05(+2.26%)
Oct 31, 2023 2.280 2.280 2.200 2.210 34,036 -0.05(-2.21%)
Oct 30, 2023 2.210 2.280 2.200 2.260 29,501 +0.06(+2.73%)
Oct 27, 2023 2.170 2.210 2.160 2.200 17,813 +0.04(+1.85%)
Oct 26, 2023 2.260 2.260 2.160 2.160 17,787 -0.11(-4.85%)
Oct 25, 2023 2.200 2.270 2.200 2.270 35,311 +0.04(+1.79%)
Oct 24, 2023 2.210 2.300 2.200 2.230 75,260 +0.06(+2.76%)
Oct 23, 2023 2.230 2.230 2.160 2.170 40,656 -0.03(-1.36%)
Oct 20, 2023 2.260 2.270 2.190 2.200 59,598 -0.06(-2.65%)
Oct 19, 2023 2.400 2.400 2.250 2.260 44,369 -0.12(-5.04%)
Oct 18, 2023 2.380 2.410 2.350 2.380 21,301 -0.02(-0.83%)
Oct 17, 2023 2.300 2.400 2.295 2.400 65,847 +0.11(+4.80%)
Oct 16, 2023 2.300 2.350 2.250 2.290 61,064 -0.03(-1.29%)
Oct 13, 2023 2.300 2.330 2.270 2.320 22,914 +0.05(+2.20%)
Oct 12, 2023 2.300 2.320 2.250 2.270 26,036 -0.04(-1.73%)
Oct 11, 2023 2.380 2.380 2.280 2.310 111,139 -0.09(-3.75%)
Oct 10, 2023 2.380 2.430 2.380 2.400 30,062 +0.03(+1.27%)
Oct 09, 2023 2.350 2.442 2.280 2.370 98,044 -0.02(-0.84%)
Oct 06, 2023 2.330 2.410 2.330 2.390 42,498 +0.03(+1.27%)
Oct 05, 2023 2.430 2.430 2.330 2.360 75,643 -0.10(-4.07%)
Oct 04, 2023 2.490 2.490 2.440 2.460 12,886 -0.03(-1.20%)
Oct 03, 2023 2.450 2.490 2.393 2.490 56,074 +0.00(+0.00%)
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.