Business Insurance

Login  |  Register Subscribe



Yirendai Ltd ADR (NY: YRD )

5.470 +0.270 (+5.19%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2024 5.100 5.210 5.000 5.200 43,041 +0.16(+3.17%)
Apr 30, 2024 5.010 5.070 5.000 5.040 60,002 +0.02(+0.40%)
Apr 29, 2024 5.130 5.220 4.950 5.020 132,863 -0.06(-1.18%)
Apr 26, 2024 5.100 5.230 5.080 5.080 141,256 +0.04(+0.79%)
Apr 25, 2024 5.020 5.098 4.860 5.040 117,621 -0.04(-0.79%)
Apr 24, 2024 5.050 5.180 4.970 5.080 92,460 +0.06(+1.20%)
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%)
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