Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yirendai Ltd ADR
(NY:
YRD
)
4.650
-0.030 (-0.64%)
Official Closing Price
Updated: 4:10 PM EDT, Jul 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
4.800
4.840
4.650
4.680
47,735
-0.15(-3.11%)
Jul 23, 2024
4.940
4.989
4.800
4.830
61,298
-0.14(-2.82%)
Jul 22, 2024
4.920
4.990
4.880
4.970
58,132
+0.13(+2.69%)
Jul 19, 2024
4.810
4.900
4.800
4.840
27,052
+0.03(+0.62%)
Jul 18, 2024
4.820
4.950
4.800
4.810
57,016
-0.04(-0.82%)
Jul 17, 2024
4.840
4.950
4.760
4.850
90,174
+0.01(+0.21%)
Jul 16, 2024
4.900
4.950
4.840
4.840
65,527
-0.06(-1.22%)
Jul 15, 2024
4.780
4.930
4.780
4.900
71,479
+0.07(+1.45%)
Jul 12, 2024
4.810
4.920
4.710
4.830
71,836
+0.10(+2.11%)
Jul 11, 2024
4.560
4.805
4.560
4.730
44,276
+0.16(+3.50%)
Jul 10, 2024
4.560
4.720
4.560
4.570
84,882
+0.05(+1.11%)
Jul 09, 2024
4.430
4.600
4.390
4.520
76,760
+0.15(+3.43%)
Jul 08, 2024
4.500
4.520
4.370
4.370
97,878
-0.19(-4.17%)
Jul 05, 2024
4.860
4.860
4.500
4.560
202,514
-0.25(-5.20%)
Jul 03, 2024
4.690
4.880
4.640
4.810
46,213
+0.17(+3.66%)
Jul 02, 2024
4.680
4.715
4.520
4.640
66,991
-0.06(-1.28%)
Jul 01, 2024
4.600
4.770
4.600
4.700
58,832
+0.17(+3.75%)
Jun 28, 2024
4.480
4.580
4.480
4.530
47,621
+0.00(+0.00%)
Jun 27, 2024
4.540
4.675
4.480
4.530
72,142
-0.04(-0.88%)
Jun 26, 2024
4.630
4.670
4.520
4.570
75,490
-0.14(-2.97%)
Jun 25, 2024
4.840
4.940
4.300
4.710
200,416
-0.22(-4.46%)
Jun 24, 2024
4.800
5.050
4.800
4.930
96,854
+0.00(+0.00%)
Jun 21, 2024
4.790
5.050
4.680
4.930
220,492
+0.15(+3.14%)
Jun 20, 2024
4.950
4.980
4.700
4.780
148,691
-0.09(-1.85%)
Jun 18, 2024
4.740
5.015
4.737
4.870
70,573
+0.07(+1.46%)
Jun 17, 2024
4.710
4.939
4.700
4.800
96,777
+0.08(+1.69%)
Jun 14, 2024
4.810
5.120
4.720
4.720
138,366
+0.00(+0.00%)
Jun 13, 2024
4.850
4.850
4.710
4.720
31,160
-0.06(-1.26%)
Jun 12, 2024
4.840
4.880
4.710
4.780
36,555
+0.02(+0.42%)
Jun 11, 2024
4.640
4.890
4.640
4.760
62,477
+0.05(+1.06%)
Jun 10, 2024
4.670
4.810
4.630
4.710
42,713
+0.00(+0.00%)
Jun 07, 2024
4.770
4.780
4.666
4.710
29,454
-0.06(-1.26%)
Jun 06, 2024
4.800
4.905
4.720
4.770
60,161
-0.03(-0.63%)
Jun 05, 2024
4.820
4.890
4.770
4.800
54,049
+0.03(+0.63%)
Jun 04, 2024
4.850
4.910
4.705
4.770
50,043
-0.04(-0.83%)
Jun 03, 2024
4.800
4.870
4.700
4.810
47,534
-0.03(-0.62%)
May 31, 2024
4.860
4.903
4.730
4.840
53,612
-0.03(-0.62%)
May 30, 2024
4.710
4.940
4.710
4.870
36,658
+0.12(+2.53%)
May 29, 2024
4.600
4.840
4.590
4.750
114,018
+0.10(+2.15%)
May 28, 2024
4.770
4.800
4.600
4.650
47,206
-0.04(-0.85%)
May 24, 2024
4.740
4.876
4.600
4.690
69,031
-0.03(-0.64%)
May 23, 2024
5.010
5.070
4.620
4.720
111,747
-0.33(-6.53%)
May 22, 2024
4.840
5.070
4.810
5.050
98,130
+0.24(+4.99%)
May 21, 2024
5.010
5.029
4.530
4.810
157,818
-0.21(-4.18%)
May 20, 2024
5.000
5.100
4.900
5.020
107,085
+0.01(+0.20%)
May 17, 2024
5.040
5.100
4.950
5.010
75,944
-0.03(-0.60%)
May 16, 2024
5.040
5.098
4.990
5.040
45,835
+0.00(+0.00%)
May 15, 2024
5.050
5.120
4.931
5.040
53,771
-0.03(-0.59%)
May 14, 2024
5.010
5.120
4.950
5.070
61,024
+0.05(+1.00%)
May 13, 2024
5.120
5.170
4.975
5.020
61,889
-0.10(-1.95%)
May 10, 2024
5.200
5.200
5.023
5.120
85,581
+0.01(+0.20%)
May 09, 2024
4.990
5.230
4.990
5.110
129,312
+0.21(+4.29%)
May 08, 2024
5.180
5.284
4.860
4.900
115,795
-0.27(-5.22%)
May 07, 2024
5.300
5.340
5.145
5.170
102,208
-0.19(-3.54%)
May 06, 2024
5.150
5.420
5.150
5.360
154,109
+0.15(+2.88%)
May 03, 2024
5.300
5.510
5.110
5.210
194,189
-0.24(-4.40%)
May 02, 2024
5.220
5.600
5.210
5.450
328,601
+0.25(+4.81%)
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
.