Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yirendai Ltd ADR (NY: YRD )

5.010 -0.030 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 15.19 16.20 15.13 16.04 141,200 +0.63(+4.09%)
May 30, 2019 15.84 15.99 15.14 15.41 149,693 -0.44(-2.78%)
May 29, 2019 16.55 16.57 15.80 15.85 133,923 -0.88(-5.26%)
May 28, 2019 17.18 17.35 16.63 16.73 145,919 -0.28(-1.65%)
May 24, 2019 17.05 17.22 16.85 17.01 91,800 +0.19(+1.13%)
May 23, 2019 16.56 17.10 16.45 16.82 138,146 -0.10(-0.59%)
May 22, 2019 17.24 17.44 16.82 16.92 204,786 -0.10(-0.59%)
May 21, 2019 15.86 17.15 15.86 17.02 372,617 +1.25(+7.93%)
May 20, 2019 15.61 16.12 15.37 15.77 266,352 -0.11(-0.69%)
May 17, 2019 16.12 16.29 15.80 15.88 224,600 -0.47(-2.87%)
May 16, 2019 15.91 16.58 15.91 16.35 194,905 +0.20(+1.24%)
May 15, 2019 15.82 16.38 15.82 16.15 118,156 +0.40(+2.54%)
May 14, 2019 15.20 16.02 15.11 15.75 197,838 +0.74(+4.93%)
May 13, 2019 14.90 15.63 14.88 15.01 200,576 -0.54(-3.47%)
May 10, 2019 15.35 15.71 15.22 15.55 132,400 +0.24(+1.57%)
May 09, 2019 15.23 15.44 15.02 15.31 180,898 -0.34(-2.17%)
May 08, 2019 15.15 15.70 14.90 15.65 145,713 +0.65(+4.33%)
May 07, 2019 15.72 15.96 14.92 15.00 290,475 -1.03(-6.43%)
May 06, 2019 15.88 16.56 15.68 16.03 246,861 -0.86(-5.09%)
May 03, 2019 16.09 16.96 16.00 16.89 276,800 +1.08(+6.83%)
May 02, 2019 15.25 16.00 15.25 15.81 149,704 +0.57(+3.74%)
May 01, 2019 15.88 16.33 15.20 15.24 150,212 -0.60(-3.79%)
Apr 30, 2019 15.35 15.87 15.32 15.84 133,970 +0.44(+2.86%)
Apr 29, 2019 15.30 15.77 15.30 15.40 89,194 +0.15(+0.98%)
Apr 26, 2019 15.33 15.84 15.03 15.25 155,700 -0.08(-0.52%)
Apr 25, 2019 14.98 15.44 14.80 15.33 111,368 +0.23(+1.52%)
Apr 24, 2019 15.14 15.22 14.90 15.10 91,689 -0.07(-0.46%)
Apr 23, 2019 15.37 15.72 15.06 15.17 109,174 -0.25(-1.62%)
Apr 22, 2019 15.28 15.68 15.26 15.42 192,552 -0.11(-0.71%)
Apr 18, 2019 15.35 15.57 14.98 15.53 285,500 +0.20(+1.30%)
Apr 17, 2019 15.50 15.93 15.28 15.33 126,000 -0.09(-0.58%)
Apr 16, 2019 15.11 15.99 15.11 15.42 182,214 +0.44(+2.94%)
Apr 15, 2019 15.13 15.75 14.89 14.98 261,232 -0.25(-1.64%)
Apr 12, 2019 15.50 16.62 15.10 15.23 458,500 +0.00(+0.00%)
Apr 11, 2019 14.36 15.40 14.16 15.23 364,710 +0.85(+5.91%)
Apr 10, 2019 14.76 14.92 14.32 14.38 227,064 -0.41(-2.77%)
Apr 09, 2019 14.73 14.98 14.36 14.79 227,985 -0.16(-1.07%)
Apr 08, 2019 14.20 15.20 14.04 14.95 315,570 +0.70(+4.91%)
Apr 05, 2019 13.99 14.39 13.81 14.25 184,000 +0.38(+2.74%)
Apr 04, 2019 13.27 14.04 13.02 13.87 354,299 +0.55(+4.13%)
Apr 03, 2019 14.20 14.20 13.24 13.32 300,251 -0.34(-2.49%)
Apr 02, 2019 14.40 14.69 13.56 13.66 374,768 -0.81(-5.60%)
Apr 01, 2019 13.92 14.58 13.79 14.47 499,967 +0.91(+6.71%)
Mar 29, 2019 13.22 13.96 12.94 13.56 440,200 +0.48(+3.67%)
Mar 28, 2019 12.50 13.50 12.50 13.08 305,542 -0.08(-0.61%)
Mar 27, 2019 12.29 13.40 12.01 13.16 396,996 +0.91(+7.43%)
Mar 26, 2019 13.14 13.24 11.91 12.25 574,464 -1.00(-7.55%)
Mar 25, 2019 11.70 13.42 11.62 13.25 1,038,095 +1.80(+15.72%)
Mar 22, 2019 12.03 12.29 11.38 11.45 471,200 -0.85(-6.91%)
Mar 21, 2019 12.21 12.47 12.04 12.30 231,838 -0.08(-0.65%)
Mar 20, 2019 12.70 12.71 12.14 12.38 172,804 -0.46(-3.58%)
Mar 19, 2019 13.17 13.37 12.72 12.84 155,950 -0.39(-2.95%)
Mar 18, 2019 13.10 13.52 13.01 13.23 211,543 +0.33(+2.56%)
Mar 15, 2019 12.80 12.99 12.44 12.90 149,600 +0.26(+2.06%)
Mar 14, 2019 13.58 13.58 12.50 12.64 200,399 -0.28(-2.17%)
Mar 13, 2019 13.51 13.55 12.85 12.92 141,906 -0.58(-4.30%)
Mar 12, 2019 13.57 13.76 13.12 13.50 128,022 +0.02(+0.15%)
Mar 11, 2019 13.02 13.85 12.92 13.48 254,846 +0.85(+6.73%)
Mar 08, 2019 12.44 12.83 12.29 12.63 238,400 -0.14(-1.10%)
Mar 07, 2019 13.62 13.70 12.72 12.77 224,704 -0.93(-6.79%)
Mar 06, 2019 14.23 14.33 13.56 13.70 213,751 -0.50(-3.52%)
Mar 05, 2019 14.10 14.42 13.94 14.20 157,142 +0.12(+0.85%)
Mar 04, 2019 14.50 14.66 13.60 14.08 220,476 -0.10(-0.71%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance