Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yirendai Ltd ADR (NY: YRD )

4.850 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.710 4.960 4.690 4.850 112,282 +0.01(+0.21%)
Nov 21, 2024 4.870 5.130 4.570 4.840 198,145 -0.02(-0.41%)
Nov 20, 2024 5.990 5.990 4.700 4.860 523,762 -1.07(-18.04%)
Nov 19, 2024 5.830 6.020 5.830 5.930 115,754 +0.11(+1.89%)
Nov 18, 2024 5.840 5.900 5.790 5.820 105,005 -0.02(-0.34%)
Nov 15, 2024 5.920 5.959 5.830 5.840 59,470 -0.08(-1.35%)
Nov 14, 2024 5.940 5.940 5.740 5.920 113,140 -0.05(-0.84%)
Nov 13, 2024 6.050 6.090 5.900 5.970 83,840 +0.05(+0.84%)
Nov 12, 2024 6.090 6.090 5.810 5.920 117,084 -0.27(-4.36%)
Nov 11, 2024 6.070 6.280 5.900 6.190 70,398 +0.14(+2.31%)
Nov 08, 2024 6.270 6.324 5.970 6.050 150,791 -0.41(-6.35%)
Nov 07, 2024 6.120 6.640 5.990 6.460 182,530 +0.52(+8.75%)
Nov 06, 2024 6.000 6.200 5.850 5.940 153,144 -0.24(-3.88%)
Nov 05, 2024 5.950 6.270 5.940 6.180 131,889 +0.35(+6.00%)
Nov 04, 2024 5.910 5.966 5.750 5.830 66,927 +0.06(+1.04%)
Nov 01, 2024 5.740 5.950 5.670 5.770 89,845 +0.13(+2.30%)
Oct 31, 2024 5.650 5.852 5.530 5.640 111,969 -0.08(-1.40%)
Oct 30, 2024 5.530 5.815 5.520 5.720 123,976 +0.05(+0.88%)
Oct 29, 2024 6.000 6.010 5.560 5.670 151,957 -0.26(-4.38%)
Oct 28, 2024 5.740 6.062 5.650 5.930 194,677 +0.27(+4.77%)
Oct 25, 2024 5.610 5.930 5.600 5.660 105,698 +0.05(+0.89%)
Oct 24, 2024 5.690 5.840 5.500 5.610 151,352 -0.14(-2.43%)
Oct 23, 2024 6.110 6.110 5.690 5.750 139,987 -0.29(-4.80%)
Oct 22, 2024 5.930 6.220 5.910 6.040 237,367 +0.11(+1.85%)
Oct 21, 2024 5.810 6.000 5.790 5.930 104,869 +0.10(+1.72%)
Oct 18, 2024 5.840 6.040 5.760 5.830 126,641 +0.28(+5.05%)
Oct 17, 2024 5.600 5.672 5.320 5.550 182,504 -0.17(-2.97%)
Oct 16, 2024 5.670 5.910 5.630 5.720 155,512 +0.11(+1.96%)
Oct 15, 2024 6.060 6.120 5.510 5.610 391,650 -0.58(-9.37%)
Oct 14, 2024 6.410 6.500 6.060 6.190 252,075 -0.30(-4.62%)
Oct 11, 2024 6.110 6.680 6.050 6.490 207,051 +0.26(+4.17%)
Oct 10, 2024 6.440 6.445 5.970 6.230 154,032 -0.19(-2.96%)
Oct 09, 2024 6.290 6.550 6.070 6.420 233,595 +0.04(+0.63%)
Oct 08, 2024 6.970 6.970 6.090 6.380 508,625 -1.19(-15.72%)
Oct 07, 2024 8.200 8.200 7.180 7.570 499,005 +0.12(+1.61%)
Oct 04, 2024 7.980 7.980 7.020 7.450 452,322 -0.09(-1.19%)
Oct 03, 2024 7.490 8.050 6.910 7.540 491,496 -0.55(-6.80%)
Oct 02, 2024 8.060 9.200 7.200 8.090 1,988,206 +0.79(+10.82%)
Oct 01, 2024 5.820 7.450 5.760 7.300 944,451 +1.61(+28.30%)
Sep 30, 2024 5.500 5.800 5.350 5.690 623,047 +0.70(+14.03%)
Sep 27, 2024 4.740 4.990 4.692 4.990 375,256 +0.37(+8.12%)
Sep 26, 2024 4.682 4.682 4.365 4.615 328,857 +0.21(+4.80%)
Sep 25, 2024 4.461 4.519 4.259 4.404 109,062 -0.06(-1.29%)
Sep 24, 2024 4.548 4.567 4.327 4.461 150,223 +0.11(+2.43%)
Sep 23, 2024 4.567 4.567 4.327 4.355 90,573 -0.12(-2.79%)
Sep 20, 2024 4.452 4.567 4.384 4.480 48,162 +0.00(+0.00%)
Sep 19, 2024 4.538 4.552 4.365 4.480 79,968 +0.02(+0.43%)
Sep 18, 2024 4.471 4.577 4.423 4.461 70,222 -0.05(-1.07%)
Sep 17, 2024 4.432 4.535 4.432 4.509 47,086 +0.09(+1.96%)
Sep 16, 2024 4.317 4.471 4.317 4.423 41,245 +0.10(+2.22%)
Sep 13, 2024 4.317 4.428 4.288 4.327 46,659 +0.03(+0.67%)
Sep 12, 2024 4.346 4.413 4.298 4.298 44,917 +0.00(+0.00%)
Sep 11, 2024 4.221 4.423 4.221 4.298 38,082 +0.07(+1.59%)
Sep 10, 2024 4.298 4.317 4.202 4.230 82,291 -0.07(-1.57%)
Sep 09, 2024 4.298 4.375 4.230 4.298 65,683 -0.04(-0.89%)
Sep 06, 2024 4.346 4.423 4.269 4.336 49,813 -0.01(-0.22%)
Sep 05, 2024 4.288 4.375 4.202 4.346 69,566 +0.10(+2.26%)
Sep 04, 2024 4.154 4.293 4.057 4.250 88,825 +0.06(+1.38%)
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.