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

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
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 (%)
Sep 30, 2021 3.000 3.120 2.950 3.010 86,281 -0.02(-0.66%)
Sep 29, 2021 3.070 3.170 3.020 3.030 68,430 -0.10(-3.19%)
Sep 28, 2021 3.030 3.195 3.010 3.130 44,008 +0.09(+2.96%)
Sep 27, 2021 3.050 3.150 3.030 3.040 60,475 -0.08(-2.56%)
Sep 24, 2021 3.170 3.175 3.040 3.120 55,618 -0.05(-1.58%)
Sep 23, 2021 3.170 3.260 3.140 3.170 82,014 -0.01(-0.31%)
Sep 22, 2021 3.170 3.230 3.130 3.180 25,559 +0.00(+0.00%)
Sep 21, 2021 3.190 3.230 3.140 3.180 49,466 -0.01(-0.31%)
Sep 20, 2021 3.210 3.270 3.130 3.190 73,498 -0.06(-1.85%)
Sep 17, 2021 3.240 3.330 3.240 3.250 66,905 -0.09(-2.69%)
Sep 16, 2021 3.260 3.350 3.260 3.340 38,207 +0.03(+0.91%)
Sep 15, 2021 3.280 3.340 3.238 3.310 48,592 +0.05(+1.53%)
Sep 14, 2021 3.400 3.400 3.230 3.260 76,853 -0.14(-4.12%)
Sep 13, 2021 3.470 3.599 3.400 3.400 93,778 -0.15(-4.23%)
Sep 10, 2021 3.450 3.620 3.450 3.550 79,704 +0.09(+2.60%)
Sep 09, 2021 3.410 3.613 3.385 3.460 39,332 +0.03(+0.87%)
Sep 08, 2021 3.520 3.650 3.260 3.430 142,287 -0.12(-3.38%)
Sep 07, 2021 3.520 3.640 3.520 3.550 128,861 +0.03(+0.85%)
Sep 03, 2021 3.530 3.590 3.500 3.520 28,944 -0.05(-1.40%)
Sep 02, 2021 3.490 3.625 3.400 3.570 98,855 +0.10(+2.88%)
Sep 01, 2021 3.390 3.510 3.350 3.470 61,714 +0.10(+2.97%)
Aug 31, 2021 3.250 3.520 3.250 3.370 91,526 +0.12(+3.69%)
Aug 30, 2021 3.340 3.355 3.200 3.250 118,239 -0.05(-1.52%)
Aug 27, 2021 3.320 3.430 3.300 3.300 97,766 -0.06(-1.79%)
Aug 26, 2021 3.380 3.500 3.340 3.360 120,333 -0.11(-3.17%)
Aug 25, 2021 3.480 3.650 3.470 3.470 67,574 -0.11(-3.07%)
Aug 24, 2021 3.440 3.730 3.350 3.580 165,638 +0.08(+2.29%)
Aug 23, 2021 3.720 3.840 3.330 3.500 215,503 -0.21(-5.66%)
Aug 20, 2021 3.780 3.877 3.700 3.710 41,816 +0.01(+0.27%)
Aug 19, 2021 4.000 4.000 3.610 3.700 145,324 -0.15(-3.90%)
Aug 18, 2021 3.810 3.940 3.770 3.850 55,583 +0.01(+0.26%)
Aug 17, 2021 3.850 3.919 3.770 3.840 40,241 -0.01(-0.26%)
Aug 16, 2021 3.900 3.910 3.800 3.850 87,877 -0.06(-1.53%)
Aug 13, 2021 4.030 4.030 3.910 3.910 22,824 -0.14(-3.46%)
Aug 12, 2021 3.910 4.130 3.870 4.050 73,818 +0.12(+3.05%)
Aug 11, 2021 3.930 4.016 3.880 3.930 39,991 +0.01(+0.26%)
Aug 10, 2021 4.020 4.040 3.840 3.920 101,049 -0.07(-1.75%)
Aug 09, 2021 4.010 4.100 3.880 3.990 58,783 +0.00(+0.00%)
Aug 06, 2021 4.000 4.110 3.990 3.990 39,187 -0.04(-0.99%)
Aug 05, 2021 4.000 4.146 3.960 4.030 29,248 +0.04(+1.00%)
Aug 04, 2021 4.040 4.110 3.960 3.990 69,439 -0.05(-1.24%)
Aug 03, 2021 4.080 4.100 3.930 4.040 91,167 -0.04(-0.98%)
Aug 02, 2021 4.040 4.191 4.040 4.080 29,301 +0.02(+0.49%)
Jul 30, 2021 4.160 4.270 4.010 4.060 62,316 -0.09(-2.17%)
Jul 29, 2021 4.330 4.333 4.130 4.150 73,388 -0.16(-3.71%)
Jul 28, 2021 3.990 4.440 3.940 4.310 131,958 +0.32(+8.02%)
Jul 27, 2021 4.200 4.320 3.950 3.990 238,765 -0.33(-7.64%)
Jul 26, 2021 4.300 4.460 4.230 4.320 106,324 -0.02(-0.46%)
Jul 23, 2021 4.680 4.690 4.315 4.340 169,428 -0.38(-8.05%)
Jul 22, 2021 5.030 5.030 4.720 4.720 57,911 -0.30(-5.98%)
Jul 21, 2021 4.850 5.110 4.810 5.020 66,200 +0.15(+3.08%)
Jul 20, 2021 4.780 4.980 4.660 4.870 56,073 +0.08(+1.67%)
Jul 19, 2021 4.810 4.920 4.680 4.790 151,654 -0.10(-2.04%)
Jul 16, 2021 5.100 5.125 4.840 4.890 49,469 -0.18(-3.55%)
Jul 15, 2021 5.050 5.120 4.920 5.070 79,646 +0.05(+1.00%)
Jul 14, 2021 5.170 5.350 5.010 5.020 106,653 -0.16(-3.09%)
Jul 13, 2021 5.020 5.270 5.020 5.180 112,431 +0.16(+3.19%)
Jul 12, 2021 5.250 5.250 4.880 5.020 163,496 -0.16(-3.09%)
Jul 09, 2021 4.960 5.260 4.960 5.180 137,520 +0.21(+4.23%)
Jul 08, 2021 4.710 5.300 4.710 4.970 381,012 +0.07(+1.43%)
Jul 07, 2021 5.380 5.450 4.810 4.900 232,847 -0.39(-7.37%)
Jul 06, 2021 5.100 5.430 5.080 5.290 136,064 +0.04(+0.76%)
Jul 02, 2021 5.570 5.744 5.250 5.250 192,939 -0.33(-5.91%)
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.