NYSE:YRD
Yirendai Ltd Stock Price (Quote)
$4.90
-0.270 (-5.22%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.60 | Wednesday, 8th May 2024 YRD stock ended at $4.90. This is 5.22% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.84% from a day low at $4.90 to a day high of $5.28. |
| 90 days | $4.02 | $5.80 | |
| 52 weeks | $1.94 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $2.49 | $2.80 | $2.48 | $2.71 | 188 053 |
| Jun 14, 2023 | $2.50 | $2.60 | $2.45 | $2.51 | 69 564 |
| Jun 13, 2023 | $2.60 | $2.64 | $2.50 | $2.56 | 111 945 |
| Jun 12, 2023 | $2.79 | $2.80 | $2.60 | $2.63 | 66 571 |
| Jun 09, 2023 | $2.54 | $2.93 | $2.52 | $2.53 | 297 174 |
| Jun 08, 2023 | $2.43 | $2.45 | $2.30 | $2.44 | 114 420 |
| Jun 07, 2023 | $2.38 | $2.49 | $2.32 | $2.44 | 26 868 |
| Jun 06, 2023 | $2.44 | $2.50 | $2.41 | $2.45 | 27 248 |
| Jun 05, 2023 | $2.25 | $2.45 | $2.20 | $2.43 | 29 357 |
| Jun 02, 2023 | $2.10 | $2.24 | $2.10 | $2.21 | 23 851 |
| Jun 01, 2023 | $1.98 | $2.15 | $1.98 | $2.04 | 32 112 |
| May 31, 2023 | $2.00 | $2.05 | $2.00 | $2.02 | 8 870 |
| May 30, 2023 | $2.02 | $2.12 | $2.02 | $2.04 | 20 167 |
| May 26, 2023 | $2.06 | $2.20 | $1.94 | $2.05 | 46 164 |
| May 25, 2023 | $2.16 | $2.20 | $2.12 | $2.13 | 14 593 |
| May 24, 2023 | $2.18 | $2.18 | $2.07 | $2.16 | 14 404 |
| May 23, 2023 | $2.09 | $2.23 | $2.10 | $2.21 | 17 950 |
| May 22, 2023 | $2.35 | $2.35 | $2.07 | $2.16 | 54 453 |
| May 19, 2023 | $2.29 | $2.42 | $2.28 | $2.37 | 19 004 |
| May 18, 2023 | $2.44 | $2.45 | $2.30 | $2.32 | 32 908 |
| May 17, 2023 | $2.50 | $2.54 | $2.42 | $2.50 | 10 355 |
| May 16, 2023 | $2.44 | $2.58 | $2.44 | $2.53 | 21 326 |
| May 15, 2023 | $2.37 | $2.54 | $2.33 | $2.48 | 28 241 |
| May 12, 2023 | $2.51 | $2.49 | $2.18 | $2.25 | 60 266 |
| May 11, 2023 | $2.54 | $2.59 | $2.52 | $2.55 | 9 004 |
