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 (%)
Mar 31, 2021 5.000 5.210 4.960 5.070 106,501 -0.02(-0.39%)
Mar 30, 2021 4.840 5.140 4.731 5.090 128,598 +0.19(+3.88%)
Mar 29, 2021 4.900 4.960 4.690 4.900 128,376 -0.01(-0.20%)
Mar 26, 2021 4.760 4.960 4.610 4.910 126,900 +0.12(+2.51%)
Mar 25, 2021 4.510 4.850 4.510 4.790 132,412 +0.19(+4.13%)
Mar 24, 2021 4.970 5.100 4.600 4.600 178,764 -0.37(-7.44%)
Mar 23, 2021 5.100 5.160 4.920 4.970 165,607 -0.23(-4.42%)
Mar 22, 2021 5.360 5.470 5.100 5.200 131,067 -0.27(-4.94%)
Mar 19, 2021 5.470 5.480 5.150 5.470 254,800 +0.01(+0.18%)
Mar 18, 2021 5.270 5.840 5.220 5.460 218,727 +0.15(+2.82%)
Mar 17, 2021 5.160 5.430 5.100 5.310 96,352 +0.11(+2.12%)
Mar 16, 2021 5.150 5.390 5.150 5.200 135,625 +0.05(+0.97%)
Mar 15, 2021 5.160 5.320 4.980 5.150 96,258 -0.01(-0.19%)
Mar 12, 2021 5.140 5.190 4.772 5.160 214,500 +0.15(+2.99%)
Mar 11, 2021 4.580 5.130 4.480 5.010 222,439 +0.60(+13.61%)
Mar 10, 2021 4.450 4.520 4.275 4.410 126,856 +0.05(+1.15%)
Mar 09, 2021 4.370 4.450 4.230 4.360 107,080 +0.16(+3.81%)
Mar 08, 2021 4.460 4.460 4.140 4.200 112,341 -0.19(-4.33%)
Mar 05, 2021 4.420 4.530 4.100 4.390 181,700 -0.07(-1.57%)
Mar 04, 2021 4.920 4.920 4.310 4.460 281,778 -0.39(-8.04%)
Mar 03, 2021 4.980 5.080 4.810 4.850 153,603 -0.12(-2.41%)
Mar 02, 2021 5.250 5.400 4.930 4.970 112,934 -0.25(-4.79%)
Mar 01, 2021 5.000 5.370 5.000 5.220 137,993 +0.35(+7.19%)
Feb 26, 2021 4.600 5.005 4.510 4.870 193,600 +0.11(+2.31%)
Feb 25, 2021 5.230 5.300 4.720 4.760 184,869 -0.51(-9.68%)
Feb 24, 2021 5.250 5.600 5.250 5.270 180,798 +0.05(+0.96%)
Feb 23, 2021 5.190 5.290 4.600 5.220 504,034 -0.53(-9.22%)
Feb 22, 2021 5.830 6.140 5.500 5.750 389,102 -0.16(-2.71%)
Feb 19, 2021 6.490 6.490 5.670 5.910 543,800 -0.23(-3.75%)
Feb 18, 2021 6.060 6.800 6.060 6.140 491,308 -0.20(-3.15%)
Feb 17, 2021 6.570 6.800 6.020 6.340 950,116 -0.12(-1.86%)
Feb 16, 2021 5.850 6.590 5.830 6.460 1,903,527 +0.93(+16.82%)
Feb 12, 2021 4.990 5.650 4.950 5.530 720,800 +0.60(+12.17%)
Feb 11, 2021 5.200 5.350 4.730 4.930 729,274 -0.36(-6.81%)
Feb 10, 2021 4.450 5.560 4.350 5.290 2,414,582 +1.02(+23.89%)
Feb 09, 2021 4.300 4.448 4.100 4.270 262,872 +0.02(+0.47%)
Feb 08, 2021 4.590 4.660 4.200 4.250 455,146 -0.16(-3.63%)
Feb 05, 2021 4.120 4.490 4.040 4.410 562,900 +0.44(+11.08%)
Feb 04, 2021 4.030 4.190 3.831 3.970 225,605 -0.05(-1.24%)
Feb 03, 2021 3.640 4.120 3.600 4.020 484,331 +0.40(+11.05%)
Feb 02, 2021 3.570 3.680 3.540 3.620 60,495 +0.03(+0.84%)
Feb 01, 2021 3.450 3.650 3.450 3.590 80,856 +0.13(+3.76%)
Jan 29, 2021 3.460 3.510 3.410 3.460 59,800 +0.00(+0.00%)
Jan 28, 2021 3.500 3.550 3.410 3.460 112,796 -0.07(-1.98%)
Jan 27, 2021 3.620 3.740 3.530 3.530 141,289 -0.15(-4.08%)
Jan 26, 2021 3.630 3.680 3.520 3.680 121,242 +0.03(+0.82%)
Jan 25, 2021 3.780 3.880 3.630 3.650 335,508 -0.10(-2.67%)
Jan 22, 2021 3.640 3.780 3.610 3.750 229,700 +0.11(+3.02%)
Jan 21, 2021 3.710 3.740 3.500 3.640 177,033 -0.01(-0.27%)
Jan 20, 2021 3.550 3.690 3.529 3.650 152,367 +0.13(+3.69%)
Jan 19, 2021 3.710 3.720 3.500 3.520 150,374 -0.08(-2.22%)
Jan 15, 2021 3.550 3.660 3.510 3.600 95,900 +0.14(+4.05%)
Jan 14, 2021 3.400 3.680 3.400 3.460 194,997 +0.10(+2.98%)
Jan 13, 2021 3.190 3.450 3.190 3.360 324,723 +0.18(+5.66%)
Jan 12, 2021 3.210 3.240 3.080 3.180 180,496 -0.03(-0.93%)
Jan 11, 2021 3.140 3.240 3.110 3.210 62,992 +0.10(+3.22%)
Jan 08, 2021 3.290 3.300 3.040 3.110 237,200 -0.10(-3.12%)
Jan 07, 2021 3.210 3.360 3.100 3.210 88,661 -0.01(-0.31%)
Jan 06, 2021 3.340 3.381 3.200 3.220 102,560 -0.15(-4.45%)
Jan 05, 2021 3.270 3.400 3.150 3.370 92,259 +0.10(+3.06%)
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.