Skip to main content

Yirendai Ltd ADR (NY: YRD )

5.120 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.22 20.26 19.08 20.26 592,360 +0.96(+4.97%)
Jan 30, 2017 20.36 20.51 19.19 19.30 450,247 -1.05(-5.18%)
Jan 27, 2017 20.68 20.68 20.17 20.36 544,499 -0.05(-0.24%)
Jan 26, 2017 20.48 20.69 20.31 20.41 375,937 +0.05(+0.24%)
Jan 25, 2017 20.33 20.69 20.17 20.36 235,456 -0.07(-0.33%)
Jan 24, 2017 20.89 21.09 20.36 20.43 401,056 -0.35(-1.66%)
Jan 23, 2017 19.95 20.77 19.03 20.77 730,287 +0.75(+3.74%)
Jan 20, 2017 20.18 20.31 19.80 20.02 231,337 -0.10(-0.48%)
Jan 19, 2017 20.33 20.74 19.89 20.12 389,979 +0.06(+0.29%)
Jan 18, 2017 20.90 21.29 20.04 20.06 510,683 -0.81(-3.86%)
Jan 17, 2017 21.36 21.38 20.81 20.87 193,368 -0.17(-0.82%)
Jan 13, 2017 21.04 21.04 21.04 0 -0.14(-0.68%)
Jan 12, 2017 21.60 21.71 20.44 21.18 446,996 -0.57(-2.60%)
Jan 11, 2017 21.69 22.06 21.38 21.75 194,501 +0.03(+0.13%)
Jan 10, 2017 21.58 22.24 21.12 21.72 468,202 +0.32(+1.48%)
Jan 09, 2017 21.58 21.93 21.06 21.40 457,053 -0.06(-0.27%)
Jan 06, 2017 21.67 21.72 20.82 21.46 454,121 -0.31(-1.41%)
Jan 05, 2017 21.38 21.94 20.87 21.77 568,945 +0.81(+3.84%)
Jan 04, 2017 20.88 21.08 20.28 20.96 336,462 +0.50(+2.44%)
Jan 03, 2017 20.77 21.00 20.22 20.46 328,477 +0.59(+2.99%)
Dec 30, 2016 19.87 19.87 19.87 0 -0.75(-3.63%)
Dec 29, 2016 21.34 21.86 20.37 20.62 335,180 -0.91(-4.23%)
Dec 28, 2016 21.45 21.97 21.14 21.53 297,307 +0.14(+0.67%)
Dec 27, 2016 21.10 21.71 21.05 21.38 175,209 +0.11(+0.50%)
Dec 23, 2016 21.28 21.28 21.28 0 -0.51(-2.33%)
Dec 22, 2016 22.20 22.87 21.67 21.79 525,847 -0.08(-0.35%)
Dec 21, 2016 20.47 22.70 20.35 21.86 923,414 +1.25(+6.05%)
Dec 20, 2016 22.64 22.64 20.50 20.62 1,000,788 -1.55(-7.01%)
Dec 19, 2016 24.85 24.85 21.98 22.17 885,454 -2.25(-9.23%)
Dec 16, 2016 26.05 26.21 24.42 24.42 642,552 -1.26(-4.89%)
Dec 15, 2016 25.85 26.36 25.53 25.68 336,844 -0.10(-0.37%)
Dec 14, 2016 25.92 26.23 25.46 25.78 265,478 -0.06(-0.22%)
Dec 13, 2016 26.95 27.21 25.67 25.83 760,982 -1.15(-4.26%)
Dec 12, 2016 26.70 27.08 25.05 26.98 384,806 +0.04(+0.14%)
Dec 09, 2016 27.86 28.29 26.77 26.95 635,409 -0.64(-2.33%)
Dec 08, 2016 26.02 27.91 25.93 27.59 761,038 +1.52(+5.85%)
Dec 07, 2016 25.82 27.04 25.54 26.06 312,740 +0.19(+0.74%)
Dec 06, 2016 26.08 26.69 25.44 25.87 479,684 -0.35(-1.32%)
Dec 05, 2016 25.43 26.64 24.98 26.22 330,875 +0.76(+2.98%)
Dec 02, 2016 26.38 26.81 24.83 25.46 519,736 -0.78(-2.96%)
Dec 01, 2016 27.18 28.00 26.10 26.24 351,730 -0.97(-3.56%)
Nov 30, 2016 28.60 28.96 27.10 27.21 564,816 -0.77(-2.74%)
Nov 29, 2016 27.09 29.25 26.46 27.97 1,112,010 +1.26(+4.70%)
Nov 28, 2016 26.47 27.18 26.08 26.72 445,885 +0.02(+0.07%)
Nov 25, 2016 27.09 27.27 26.46 26.70 101,656 -0.34(-1.24%)
Nov 23, 2016 27.03 27.03 27.03 0 +0.18(+0.68%)
Nov 22, 2016 28.40 28.71 26.75 26.85 702,025 -1.32(-4.70%)
Nov 21, 2016 27.92 28.72 26.94 28.17 446,946 -0.01(-0.03%)
Nov 18, 2016 27.33 28.55 27.15 28.18 685,534 +1.07(+3.96%)
Nov 17, 2016 27.91 28.42 26.38 27.11 589,829 -0.70(-2.52%)
Nov 16, 2016 31.53 32.24 27.33 27.81 1,524,265 -1.25(-4.29%)
Nov 15, 2016 29.73 30.01 28.03 29.06 871,402 -0.24(-0.82%)
Nov 14, 2016 28.22 29.34 28.22 29.30 477,504 +1.07(+3.81%)
Nov 11, 2016 27.89 28.28 26.76 28.22 352,299 +0.20(+0.72%)
Nov 10, 2016 28.33 29.53 27.16 28.02 643,959 +0.04(+0.14%)
Nov 09, 2016 26.22 28.36 26.12 27.98 292,143 +0.56(+2.03%)
Nov 08, 2016 28.38 28.96 26.96 27.43 371,836 -0.96(-3.38%)
Nov 07, 2016 27.23 28.46 27.23 28.38 490,387 +1.98(+7.52%)
Nov 04, 2016 25.72 26.67 25.56 26.40 359,511 +0.69(+2.69%)
Nov 03, 2016 24.72 26.08 24.60 25.71 341,502 +0.78(+3.12%)
Nov 02, 2016 25.45 25.45 23.97 24.93 451,627 -0.04(-0.15%)
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.