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

Yirendai Ltd ADR (NY: YRD )

5.110 +0.210 (+4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2020 3.750 3.835 3.637 3.820 151,400 +0.09(+2.41%)
May 28, 2020 3.760 3.900 3.650 3.730 198,455 +0.06(+1.63%)
May 27, 2020 3.640 3.737 3.620 3.670 55,748 +0.00(+0.00%)
May 26, 2020 3.610 3.720 3.580 3.670 75,813 +0.13(+3.67%)
May 22, 2020 3.710 3.710 3.480 3.540 133,100 -0.19(-5.09%)
May 21, 2020 3.670 3.770 3.640 3.730 95,315 +0.02(+0.54%)
May 20, 2020 3.880 3.925 3.690 3.710 109,416 -0.18(-4.63%)
May 19, 2020 3.790 4.040 3.790 3.890 176,161 +0.10(+2.64%)
May 18, 2020 3.760 3.870 3.745 3.790 107,980 +0.10(+2.71%)
May 15, 2020 3.650 3.780 3.610 3.690 45,400 +0.04(+1.10%)
May 14, 2020 3.510 3.690 3.510 3.650 54,594 +0.09(+2.53%)
May 13, 2020 3.860 3.860 3.466 3.560 152,348 -0.31(-8.01%)
May 12, 2020 3.950 3.990 3.870 3.870 65,688 -0.08(-2.03%)
May 11, 2020 3.870 4.175 3.830 3.950 234,300 +0.00(+0.00%)
May 08, 2020 3.680 3.950 3.630 3.950 155,700 +0.27(+7.34%)
May 07, 2020 3.510 3.757 3.510 3.680 91,589 +0.22(+6.36%)
May 06, 2020 3.410 3.625 3.390 3.460 134,072 +0.05(+1.47%)
May 05, 2020 3.560 3.690 3.370 3.410 119,176 -0.11(-3.12%)
May 04, 2020 3.650 3.670 3.450 3.520 116,282 -0.18(-4.86%)
May 01, 2020 3.900 3.936 3.630 3.700 157,400 -0.25(-6.33%)
Apr 30, 2020 4.290 4.340 3.950 3.950 147,599 -0.40(-9.20%)
Apr 29, 2020 3.890 4.350 3.890 4.350 297,502 +0.47(+12.11%)
Apr 28, 2020 3.790 3.930 3.690 3.880 129,676 +0.18(+4.86%)
Apr 27, 2020 3.410 3.730 3.400 3.700 300,547 +0.32(+9.47%)
Apr 24, 2020 3.570 3.570 3.290 3.380 160,100 -0.06(-1.74%)
Apr 23, 2020 3.320 3.540 3.320 3.440 116,052 +0.08(+2.38%)
Apr 22, 2020 3.400 3.490 3.290 3.360 104,499 -0.04(-1.18%)
Apr 21, 2020 3.520 3.566 3.330 3.400 199,146 -0.27(-7.36%)
Apr 20, 2020 3.820 3.820 3.600 3.670 137,034 -0.09(-2.39%)
Apr 17, 2020 3.830 3.895 3.740 3.760 88,200 -0.01(-0.27%)
Apr 16, 2020 3.720 3.840 3.610 3.770 103,582 +0.02(+0.53%)
Apr 15, 2020 3.600 3.770 3.530 3.750 283,694 +0.01(+0.27%)
Apr 14, 2020 3.580 3.790 3.580 3.740 117,726 +0.19(+5.35%)
Apr 13, 2020 3.580 3.610 3.410 3.550 196,092 -0.03(-0.84%)
Apr 09, 2020 3.700 3.850 3.565 3.580 190,800 -0.02(-0.56%)
Apr 08, 2020 3.820 3.830 3.590 3.600 189,485 -0.14(-3.74%)
Apr 07, 2020 3.920 4.035 3.730 3.740 170,586 -0.15(-3.86%)
Apr 06, 2020 3.880 4.050 3.830 3.890 215,060 +0.09(+2.37%)
Apr 03, 2020 3.610 3.870 3.610 3.800 238,100 +0.08(+2.15%)
Apr 02, 2020 3.880 4.040 3.630 3.720 263,607 -0.17(-4.37%)
Apr 01, 2020 4.000 4.200 3.860 3.890 339,692 -0.12(-2.99%)
Mar 31, 2020 4.000 4.240 4.000 4.010 151,184 -0.03(-0.74%)
Mar 30, 2020 4.450 4.500 4.000 4.040 286,837 -0.42(-9.42%)
Mar 27, 2020 4.410 4.690 4.350 4.460 540,600 -0.24(-5.11%)
Mar 26, 2020 3.880 4.750 3.861 4.700 1,303,849 +1.09(+30.19%)
Mar 25, 2020 3.800 3.950 3.560 3.610 376,467 -0.01(-0.28%)
Mar 24, 2020 3.600 3.819 3.560 3.620 226,258 +0.15(+4.32%)
Mar 23, 2020 3.430 3.600 3.150 3.470 340,448 +0.13(+3.89%)
Mar 20, 2020 3.350 3.545 3.210 3.340 262,400 +0.06(+1.83%)
Mar 19, 2020 3.090 3.403 3.050 3.280 222,763 +0.22(+7.19%)
Mar 18, 2020 3.080 3.260 2.920 3.060 213,563 -0.16(-4.97%)
Mar 17, 2020 3.040 3.380 2.980 3.220 220,642 +0.23(+7.69%)
Mar 16, 2020 3.710 3.790 2.830 2.990 611,505 -1.07(-26.35%)
Mar 13, 2020 4.020 4.085 3.820 4.060 389,200 +0.13(+3.31%)
Mar 12, 2020 3.960 4.170 3.930 3.930 318,305 -0.27(-6.43%)
Mar 11, 2020 4.230 4.380 4.150 4.200 143,454 -0.06(-1.41%)
Mar 10, 2020 4.230 4.280 4.100 4.260 246,974 +0.12(+2.90%)
Mar 09, 2020 3.980 4.243 3.910 4.140 217,508 +0.07(+1.72%)
Mar 06, 2020 4.100 4.330 4.030 4.070 220,400 -0.07(-1.69%)
Mar 05, 2020 4.110 4.180 4.005 4.140 244,984 +0.03(+0.73%)
Mar 04, 2020 4.240 4.250 4.030 4.110 140,180 -0.10(-2.38%)
Mar 03, 2020 4.110 4.350 4.070 4.210 256,153 +0.11(+2.68%)
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.