NYSE:YRD
Yirendai Ltd Stock Price (Quote)
$5.08
+0.0400 (+0.794%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.41 | $5.47 | Friday, 26th Apr 2024 YRD stock ended at $5.08. This is 0.794% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $5.08 to a day high of $5.23. |
| 90 days | $4.01 | $5.80 | |
| 52 weeks | $1.94 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.10 | $5.23 | $5.08 | $5.08 | 141 256 |
| Apr 25, 2024 | $5.02 | $5.10 | $4.86 | $5.04 | 117 601 |
| Apr 24, 2024 | $5.05 | $5.18 | $4.97 | $5.08 | 92 460 |
| Apr 23, 2024 | $4.88 | $5.12 | $4.88 | $5.02 | 80 264 |
| Apr 22, 2024 | $4.91 | $5.09 | $4.91 | $4.97 | 111 693 |
| Apr 19, 2024 | $4.85 | $4.93 | $4.80 | $4.83 | 65 888 |
| Apr 18, 2024 | $4.71 | $5.01 | $4.70 | $4.85 | 82 522 |
| Apr 17, 2024 | $4.85 | $4.89 | $4.71 | $4.71 | 119 394 |
| Apr 16, 2024 | $4.80 | $4.97 | $4.71 | $4.81 | 110 936 |
| Apr 15, 2024 | $5.23 | $5.26 | $4.81 | $4.83 | 168 341 |
| Apr 12, 2024 | $5.25 | $5.47 | $5.08 | $5.15 | 157 179 |
| Apr 11, 2024 | $5.19 | $5.37 | $5.18 | $5.28 | 139 826 |
| Apr 10, 2024 | $5.19 | $5.36 | $5.12 | $5.22 | 207 037 |
| Apr 09, 2024 | $5.13 | $5.17 | $5.00 | $5.14 | 77 494 |
| Apr 08, 2024 | $4.91 | $5.11 | $4.90 | $5.07 | 242 579 |
| Apr 05, 2024 | $4.66 | $4.94 | $4.60 | $4.90 | 189 630 |
| Apr 04, 2024 | $4.79 | $4.94 | $4.60 | $4.61 | 177 481 |
| Apr 03, 2024 | $4.65 | $4.83 | $4.65 | $4.76 | 150 109 |
| Apr 02, 2024 | $4.80 | $4.90 | $4.62 | $4.76 | 135 935 |
| Apr 01, 2024 | $4.62 | $4.94 | $4.62 | $4.87 | 150 023 |
| Mar 28, 2024 | $4.45 | $4.76 | $4.41 | $4.51 | 191 136 |
| Mar 27, 2024 | $4.65 | $4.77 | $4.50 | $4.51 | 207 066 |
| Mar 26, 2024 | $4.30 | $4.85 | $4.24 | $4.68 | 274 896 |
| Mar 25, 2024 | $4.75 | $4.84 | $4.35 | $4.42 | 490 200 |
| Mar 22, 2024 | $5.30 | $5.30 | $5.00 | $5.07 | 183 693 |
