NYSE:YRD
Yirendai Ltd Stock Price (Quote)
$5.11
+0.210 (+4.29%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.60 | Thursday, 9th May 2024 YRD stock ended at $5.11. This is 4.29% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 4.81% from a day low at $4.99 to a day high of $5.23. |
| 90 days | $4.02 | $5.80 | |
| 52 weeks | $1.94 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $5.40 | $5.42 | $4.78 | $5.38 | 440 790 |
| Mar 20, 2024 | $5.30 | $5.50 | $5.25 | $5.43 | 297 602 |
| Mar 19, 2024 | $5.59 | $5.60 | $5.11 | $5.25 | 353 660 |
| Mar 18, 2024 | $5.32 | $5.80 | $5.24 | $5.70 | 183 407 |
| Mar 15, 2024 | $5.34 | $5.42 | $5.21 | $5.32 | 47 494 |
| Mar 14, 2024 | $5.39 | $5.43 | $5.28 | $5.29 | 43 311 |
| Mar 13, 2024 | $5.25 | $5.50 | $5.20 | $5.39 | 139 404 |
| Mar 12, 2024 | $5.12 | $5.36 | $5.12 | $5.23 | 92 338 |
| Mar 11, 2024 | $4.95 | $5.22 | $4.87 | $5.12 | 98 726 |
| Mar 08, 2024 | $4.87 | $5.07 | $4.78 | $4.87 | 105 774 |
| Mar 07, 2024 | $5.03 | $5.18 | $4.89 | $4.94 | 143 747 |
| Mar 06, 2024 | $5.07 | $5.18 | $5.01 | $5.10 | 59 740 |
| Mar 05, 2024 | $5.57 | $5.57 | $4.60 | $5.06 | 197 916 |
| Mar 04, 2024 | $5.62 | $5.80 | $5.25 | $5.50 | 252 314 |
| Mar 01, 2024 | $5.21 | $5.52 | $5.12 | $5.52 | 150 704 |
| Feb 29, 2024 | $5.20 | $5.22 | $5.11 | $5.13 | 46 647 |
