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 (%)
Feb 29, 2024 5.200 5.230 5.100 5.130 46,747 +0.04(+0.79%)
Feb 28, 2024 5.270 5.270 5.050 5.090 50,293 -0.17(-3.23%)
Feb 27, 2024 5.300 5.480 5.200 5.260 114,459 -0.03(-0.57%)
Feb 26, 2024 5.140 5.300 4.952 5.290 108,356 +0.17(+3.32%)
Feb 23, 2024 5.000 5.170 4.900 5.120 59,396 +0.13(+2.61%)
Feb 22, 2024 5.020 5.030 4.868 4.990 48,951 +0.09(+1.84%)
Feb 21, 2024 4.940 5.029 4.830 4.900 52,086 -0.04(-0.81%)
Feb 20, 2024 4.990 5.030 4.820 4.940 79,941 -0.08(-1.59%)
Feb 16, 2024 5.500 5.500 4.890 5.020 209,579 -0.43(-7.89%)
Feb 15, 2024 4.770 5.590 4.650 5.450 412,954 +0.76(+16.20%)
Feb 14, 2024 4.450 4.699 4.338 4.690 81,926 +0.25(+5.63%)
Feb 13, 2024 4.140 4.450 4.020 4.440 127,029 -0.03(-0.67%)
Feb 12, 2024 4.390 4.550 4.352 4.470 56,479 +0.08(+1.82%)
Feb 09, 2024 4.630 4.670 4.320 4.390 76,872 -0.25(-5.39%)
Feb 08, 2024 4.680 4.680 4.530 4.640 48,162 -0.03(-0.64%)
Feb 07, 2024 4.870 4.940 4.530 4.670 143,561 -0.16(-3.31%)
Feb 06, 2024 4.450 4.830 4.301 4.830 128,702 +0.43(+9.77%)
Feb 05, 2024 4.590 4.634 4.250 4.400 149,695 -0.08(-1.79%)
Feb 02, 2024 4.600 4.880 4.410 4.480 241,061 -0.05(-1.10%)
Feb 01, 2024 4.400 4.590 4.320 4.530 126,809 +0.23(+5.35%)
Jan 31, 2024 4.740 4.740 4.010 4.300 215,429 -0.55(-11.34%)
Jan 30, 2024 4.960 5.000 4.790 4.850 85,013 -0.03(-0.61%)
Jan 29, 2024 4.890 4.980 4.800 4.880 155,361 +0.11(+2.31%)
Jan 26, 2024 4.960 4.988 4.670 4.770 127,581 -0.22(-4.41%)
Jan 25, 2024 4.700 5.000 4.700 4.990 187,454 +0.24(+5.05%)
Jan 24, 2024 4.550 4.780 4.537 4.750 260,288 +0.25(+5.56%)
Jan 23, 2024 4.290 4.570 4.290 4.500 196,827 +0.25(+5.88%)
Jan 22, 2024 4.180 4.420 4.150 4.250 151,376 +0.14(+3.41%)
Jan 19, 2024 4.020 4.150 3.890 4.110 107,625 +0.09(+2.24%)
Jan 18, 2024 3.920 4.040 3.860 4.020 143,685 +0.16(+4.15%)
Jan 17, 2024 4.030 4.140 3.850 3.860 97,631 -0.15(-3.74%)
Jan 16, 2024 3.960 4.120 3.840 4.010 147,944 -0.07(-1.72%)
Jan 12, 2024 4.610 4.630 4.070 4.080 145,502 -0.50(-10.92%)
Jan 11, 2024 4.470 4.650 4.416 4.580 173,610 +0.06(+1.33%)
Jan 10, 2024 4.540 4.593 4.300 4.520 139,529 +0.05(+1.12%)
Jan 09, 2024 4.170 4.610 4.070 4.470 206,571 +0.22(+5.18%)
Jan 08, 2024 3.945 4.420 3.918 4.250 277,952 +0.34(+8.70%)
Jan 05, 2024 4.180 4.279 3.620 3.910 248,485 -0.19(-4.63%)
Jan 04, 2024 3.960 4.350 3.910 4.100 293,406 +0.05(+1.23%)
Jan 03, 2024 3.650 4.340 3.590 4.050 549,293 +0.46(+12.81%)
Jan 02, 2024 3.120 3.680 3.020 3.590 320,052 +0.47(+15.06%)
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%)
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.