Yirendai Ltd ADR (NY: YRD )

1.820 +0.050 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 1.760 1.830 1.760 1.820 7,403 +0.05(+2.82%)
Jun 23, 2022 1.800 1.800 1.760 1.770 3,380 -0.03(-1.67%)
Jun 22, 2022 1.790 1.810 1.710 1.800 9,835 +0.00(+0.00%)
Jun 21, 2022 1.660 1.830 1.660 1.800 13,124 +0.14(+8.43%)
Jun 17, 2022 1.750 1.877 1.660 1.660 13,459 -0.08(-4.60%)
Jun 16, 2022 1.850 1.850 1.740 1.740 5,122 -0.13(-6.95%)
Jun 15, 2022 1.780 1.870 1.775 1.870 15,569 +0.16(+9.36%)
Jun 14, 2022 1.740 1.742 1.650 1.710 26,000 +0.03(+1.79%)
Jun 13, 2022 1.730 1.770 1.626 1.680 29,665 -0.08(-4.55%)
Jun 10, 2022 1.790 1.810 1.710 1.760 19,909 -0.07(-3.83%)
Jun 09, 2022 1.890 2.000 1.810 1.830 23,466 -0.04(-2.14%)
Jun 08, 2022 2.050 2.050 1.820 1.870 12,006 -0.11(-5.56%)
Jun 07, 2022 1.740 2.000 1.740 1.980 64,326 +0.27(+15.79%)
Jun 06, 2022 1.720 1.771 1.700 1.710 23,298 +0.01(+0.59%)
Jun 03, 2022 1.740 1.745 1.700 1.700 5,952 -0.03(-1.73%)
Jun 02, 2022 1.740 1.770 1.650 1.730 25,775 +0.03(+1.76%)
Jun 01, 2022 1.700 1.779 1.700 1.700 16,673 -0.02(-1.16%)
May 31, 2022 1.790 1.790 1.720 1.720 17,626 -0.03(-1.71%)
May 27, 2022 1.700 1.770 1.675 1.750 65,790 +0.09(+5.42%)
May 26, 2022 1.650 1.700 1.560 1.660 134,369 -0.14(-7.78%)
May 25, 2022 1.740 1.810 1.735 1.800 6,975 +0.01(+0.56%)
May 24, 2022 1.830 1.830 1.710 1.790 21,752 -0.04(-2.19%)
May 23, 2022 1.810 1.860 1.800 1.830 9,042 +0.01(+0.55%)
May 20, 2022 1.830 1.880 1.810 1.820 13,957 -0.02(-1.09%)
May 19, 2022 1.750 1.843 1.750 1.840 8,854 +0.05(+2.79%)
May 18, 2022 1.780 1.928 1.780 1.790 12,889 -0.06(-3.24%)
May 17, 2022 1.850 1.880 1.770 1.850 46,550 +0.04(+2.21%)
May 16, 2022 1.780 1.840 1.710 1.810 31,833 -0.03(-1.63%)
May 13, 2022 1.820 1.850 1.740 1.840 31,505 +0.02(+1.10%)
May 12, 2022 1.800 1.850 1.750 1.820 98,217 +0.00(+0.00%)
May 11, 2022 1.810 1.865 1.675 1.820 103,604 +0.05(+2.82%)
May 10, 2022 1.750 1.800 1.660 1.770 51,197 +0.13(+7.82%)
May 09, 2022 1.690 1.740 1.631 1.642 39,818 -0.09(-5.10%)
May 06, 2022 1.860 1.860 1.730 1.730 66,750 -0.15(-7.98%)
May 05, 2022 1.900 1.980 1.870 1.880 17,480 -0.08(-4.08%)
May 04, 2022 1.980 1.980 1.920 1.960 9,692 +0.02(+1.03%)
May 03, 2022 1.980 2.000 1.900 1.940 51,404 -0.02(-1.02%)
May 02, 2022 2.030 2.090 1.920 1.960 28,043 -0.09(-4.39%)
Apr 29, 2022 2.080 2.150 2.050 2.050 31,996 +0.03(+1.49%)
Apr 28, 2022 2.010 2.100 2.000 2.020 21,228 +0.01(+0.50%)
Apr 27, 2022 2.137 2.137 2.010 2.010 19,667 +0.01(+0.50%)
Apr 26, 2022 2.030 2.040 1.920 2.000 55,826 -0.08(-3.85%)
Apr 25, 2022 2.000 2.080 1.955 2.080 58,320 +0.18(+9.47%)
Apr 22, 2022 2.090 2.121 1.900 1.900 117,936 -0.11(-5.47%)
Apr 21, 2022 2.060 2.140 2.000 2.010 11,789 -0.09(-4.29%)
Apr 20, 2022 2.080 2.155 2.080 2.100 17,752 -0.01(-0.47%)
Apr 19, 2022 2.010 2.184 2.010 2.110 11,641 +0.06(+2.93%)
Apr 18, 2022 2.110 2.130 2.020 2.050 27,379 -0.10(-4.65%)
Apr 14, 2022 2.210 2.210 2.150 2.150 7,146 -0.00(-0.11%)
Apr 13, 2022 2.050 2.250 2.050 2.152 26,466 +0.07(+3.48%)
Apr 12, 2022 2.140 2.275 2.080 2.080 31,302 -0.10(-4.59%)
Apr 11, 2022 2.340 2.350 2.130 2.180 50,888 -0.17(-7.23%)
Apr 08, 2022 2.390 2.478 2.350 2.350 12,275 -0.07(-2.89%)
Apr 07, 2022 2.440 2.450 2.370 2.420 9,201 -0.04(-1.63%)
Apr 06, 2022 2.480 2.630 2.360 2.460 27,667 -0.07(-2.77%)
Apr 05, 2022 2.580 2.660 2.470 2.530 5,354 +0.01(+0.40%)
Apr 04, 2022 2.570 2.680 2.510 2.520 20,309 +0.01(+0.40%)
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.