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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 4.880 5.120 4.880 5.020 80,264 +0.05(+1.01%)
Apr 22, 2024 4.910 5.090 4.900 4.970 111,693 +0.14(+2.90%)
Apr 19, 2024 4.850 4.928 4.800 4.830 66,921 -0.02(-0.41%)
Apr 18, 2024 4.710 5.010 4.700 4.850 83,512 +0.14(+2.97%)
Apr 17, 2024 4.850 4.890 4.710 4.710 119,554 -0.10(-2.08%)
Apr 16, 2024 4.800 4.970 4.710 4.810 111,779 -0.02(-0.41%)
Apr 15, 2024 5.230 5.260 4.810 4.830 168,341 -0.32(-6.21%)
Apr 12, 2024 5.250 5.470 5.080 5.150 157,194 -0.13(-2.46%)
Apr 11, 2024 5.190 5.370 5.180 5.280 139,831 +0.06(+1.15%)
Apr 10, 2024 5.190 5.360 5.120 5.220 207,062 +0.08(+1.56%)
Apr 09, 2024 5.130 5.180 4.960 5.140 77,497 +0.07(+1.38%)
Apr 08, 2024 4.910 5.110 4.875 5.070 242,603 +0.17(+3.47%)
Apr 05, 2024 4.660 4.935 4.600 4.900 191,111 +0.29(+6.29%)
Apr 04, 2024 4.790 4.940 4.600 4.610 178,281 -0.15(-3.15%)
Apr 03, 2024 4.650 4.830 4.650 4.760 150,338 +0.00(+0.00%)
Apr 02, 2024 4.800 4.900 4.620 4.760 136,129 -0.11(-2.26%)
Apr 01, 2024 4.620 4.940 4.550 4.870 150,023 +0.36(+7.98%)
Mar 28, 2024 4.450 4.760 4.410 4.510 191,136 +0.00(+0.00%)
Mar 27, 2024 4.650 4.770 4.500 4.510 208,432 -0.17(-3.63%)
Mar 26, 2024 4.300 4.850 4.240 4.680 279,957 +0.26(+5.88%)
Mar 25, 2024 4.750 4.840 4.345 4.420 492,018 -0.65(-12.82%)
Mar 22, 2024 5.300 5.300 5.000 5.070 183,811 -0.31(-5.76%)
Mar 21, 2024 5.400 5.420 4.780 5.380 453,254 -0.05(-0.92%)
Mar 20, 2024 5.300 5.504 5.250 5.430 298,856 +0.18(+3.43%)
Mar 19, 2024 5.590 5.600 5.110 5.250 353,991 -0.45(-7.89%)
Mar 18, 2024 5.320 5.800 5.230 5.700 184,674 +0.38(+7.14%)
Mar 15, 2024 5.340 5.420 5.210 5.320 47,494 +0.03(+0.57%)
Mar 14, 2024 5.390 5.440 5.280 5.290 47,000 -0.10(-1.86%)
Mar 13, 2024 5.250 5.500 5.200 5.390 139,605 +0.16(+3.06%)
Mar 12, 2024 5.120 5.364 5.110 5.230 92,352 +0.11(+2.15%)
Mar 11, 2024 4.950 5.220 4.870 5.120 99,326 +0.25(+5.13%)
Mar 08, 2024 4.870 5.066 4.780 4.870 106,274 -0.07(-1.42%)
Mar 07, 2024 5.030 5.179 4.890 4.940 143,747 -0.16(-3.14%)
Mar 06, 2024 5.070 5.180 5.000 5.100 59,788 +0.04(+0.79%)
Mar 05, 2024 5.570 5.570 4.600 5.060 197,916 -0.44(-8.00%)
Mar 04, 2024 5.620 5.800 5.230 5.500 252,314 -0.02(-0.36%)
Mar 01, 2024 5.210 5.520 5.120 5.520 151,803 +0.39(+7.60%)
Feb 29, 2024 5.200 5.230 5.100 5.130 46,747 +0.04(+0.79%)
Feb 28, 2024 5.270 5.270 5.050 5.090 50,293 -0.17(-3.23%)
Feb 27, 2024 5.300 5.480 5.200 5.260 114,459 -0.03(-0.57%)
Feb 26, 2024 5.140 5.300 4.952 5.290 108,356 +0.17(+3.32%)
Feb 23, 2024 5.000 5.170 4.900 5.120 59,396 +0.13(+2.61%)
Feb 22, 2024 5.020 5.030 4.868 4.990 48,951 +0.09(+1.84%)
Feb 21, 2024 4.940 5.029 4.830 4.900 52,086 -0.04(-0.81%)
Feb 20, 2024 4.990 5.030 4.820 4.940 79,941 -0.08(-1.59%)
Feb 16, 2024 5.500 5.500 4.890 5.020 209,579 -0.43(-7.89%)
Feb 15, 2024 4.770 5.590 4.650 5.450 412,954 +0.76(+16.20%)
Feb 14, 2024 4.450 4.699 4.338 4.690 81,926 +0.25(+5.63%)
Feb 13, 2024 4.140 4.450 4.020 4.440 127,029 -0.03(-0.67%)
Feb 12, 2024 4.390 4.550 4.352 4.470 56,479 +0.08(+1.82%)
Feb 09, 2024 4.630 4.670 4.320 4.390 76,872 -0.25(-5.39%)
Feb 08, 2024 4.680 4.680 4.530 4.640 48,162 -0.03(-0.64%)
Feb 07, 2024 4.870 4.940 4.530 4.670 143,561 -0.16(-3.31%)
Feb 06, 2024 4.450 4.830 4.301 4.830 128,702 +0.43(+9.77%)
Feb 05, 2024 4.590 4.634 4.250 4.400 149,695 -0.08(-1.79%)
Feb 02, 2024 4.600 4.880 4.410 4.480 241,061 -0.05(-1.10%)
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.