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

Yirendai Ltd ADR (NY: YRD )

5.830 +0.280 (+5.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 4.279 4.331 4.134 4.192 94,482 -0.15(-3.54%)
Aug 30, 2024 4.365 4.399 4.250 4.346 102,726 +0.00(+0.00%)
Aug 29, 2024 4.500 4.504 4.230 4.346 133,786 -0.13(-3.00%)
Aug 28, 2024 4.634 4.634 4.432 4.480 86,901 -0.18(-3.92%)
Aug 27, 2024 4.711 4.721 4.625 4.663 46,427 -0.03(-0.61%)
Aug 26, 2024 4.615 4.750 4.519 4.692 120,604 +0.02(+0.41%)
Aug 23, 2024 4.634 4.778 4.548 4.673 62,675 +0.10(+2.10%)
Aug 22, 2024 4.509 4.634 4.471 4.577 85,227 +0.13(+3.03%)
Aug 21, 2024 4.663 4.759 4.423 4.442 100,597 -0.17(-3.75%)
Aug 20, 2024 4.807 4.875 4.452 4.615 193,656 -0.12(-2.44%)
Aug 19, 2024 4.634 4.750 4.567 4.730 135,255 +0.08(+1.65%)
Aug 16, 2024 4.519 4.740 4.476 4.653 64,614 +0.12(+2.76%)
Aug 15, 2024 4.355 4.653 4.355 4.529 97,299 +0.25(+5.84%)
Aug 14, 2024 4.365 4.567 4.279 4.279 63,096 -0.19(-4.30%)
Aug 13, 2024 4.288 4.596 4.279 4.471 63,063 +0.24(+5.68%)
Aug 12, 2024 4.298 4.423 4.221 4.230 66,057 -0.02(-0.45%)
Aug 09, 2024 4.154 4.269 4.144 4.250 59,955 +0.10(+2.31%)
Aug 08, 2024 4.240 4.336 4.144 4.154 73,540 -0.05(-1.14%)
Aug 07, 2024 4.307 4.322 4.202 4.202 38,109 -0.11(-2.46%)
Aug 06, 2024 4.154 4.423 4.154 4.307 38,258 +0.13(+3.23%)
Aug 05, 2024 4.038 4.230 3.961 4.173 102,540 -0.07(-1.59%)
Aug 02, 2024 4.279 4.423 4.202 4.240 79,185 -0.10(-2.22%)
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.