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

Yirendai Ltd ADR (NY: YRD )

5.020 -0.100 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 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%)
Jan 04, 2021 3.390 3.500 3.160 3.270 171,986 -0.07(-2.10%)
Dec 31, 2020 3.340 3.340 3.340 178,708 -0.05(-1.47%)
Dec 30, 2020 3.010 3.400 3.010 3.390 178,708 +0.37(+12.25%)
Dec 29, 2020 3.050 3.100 3.010 3.020 76,983 -0.03(-0.98%)
Dec 28, 2020 3.100 3.170 3.010 3.050 127,605 +0.00(+0.00%)
Dec 24, 2020 3.200 3.200 3.020 3.050 56,000 -0.14(-4.39%)
Dec 23, 2020 3.160 3.200 3.160 3.190 65,404 +0.01(+0.31%)
Dec 22, 2020 3.190 3.225 3.150 3.180 50,224 -0.01(-0.31%)
Dec 21, 2020 3.170 3.260 3.170 3.190 75,957 -0.05(-1.54%)
Dec 18, 2020 3.350 3.370 3.210 3.240 44,900 -0.08(-2.41%)
Dec 17, 2020 3.300 3.360 3.260 3.320 59,319 +0.00(+0.00%)
Dec 16, 2020 3.350 3.380 3.270 3.320 41,778 -0.02(-0.60%)
Dec 15, 2020 3.200 3.340 3.150 3.340 77,287 +0.10(+3.09%)
Dec 14, 2020 3.130 3.320 3.130 3.240 141,433 +0.07(+2.21%)
Dec 11, 2020 3.380 3.470 3.120 3.170 445,700 -0.21(-6.21%)
Dec 10, 2020 3.480 3.550 3.370 3.380 53,140 -0.10(-2.87%)
Dec 09, 2020 3.490 3.590 3.460 3.480 118,009 +0.06(+1.75%)
Dec 08, 2020 3.550 3.990 3.420 3.420 1,144,284 -0.28(-7.57%)
Dec 07, 2020 3.620 3.742 3.570 3.700 70,040 -0.05(-1.33%)
Dec 04, 2020 3.610 3.800 3.610 3.750 54,900 +0.07(+1.90%)
Dec 03, 2020 3.770 3.840 3.620 3.680 158,007 -0.16(-4.17%)
Dec 02, 2020 3.890 3.890 3.720 3.840 60,008 -0.03(-0.78%)
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.