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 |
| Feb 28, 2024 | $5.27 | $5.27 | $5.06 | $5.09 | 50 240 |
| Feb 27, 2024 | $5.30 | $5.48 | $5.20 | $5.26 | 113 067 |
| Feb 26, 2024 | $5.14 | $5.30 | $4.95 | $5.29 | 108 176 |
| Feb 23, 2024 | $5.00 | $5.17 | $4.90 | $5.12 | 59 046 |
| Feb 22, 2024 | $5.02 | $5.03 | $4.87 | $4.99 | 47 206 |
| Feb 21, 2024 | $4.94 | $5.03 | $4.83 | $4.90 | 52 085 |
| Feb 20, 2024 | $4.99 | $5.03 | $4.82 | $4.94 | 79 940 |
| Feb 16, 2024 | $5.50 | $5.50 | $4.89 | $5.02 | 209 578 |
| Feb 15, 2024 | $4.77 | $5.59 | $4.66 | $5.45 | 412 588 |
| Feb 14, 2024 | $4.45 | $4.70 | $4.34 | $4.69 | 81 926 |
| Feb 13, 2024 | $4.14 | $4.45 | $4.02 | $4.44 | 127 029 |
| Feb 12, 2024 | $4.39 | $4.55 | $4.35 | $4.47 | 56 477 |
| Feb 09, 2024 | $4.63 | $4.67 | $4.32 | $4.39 | 76 866 |
| Feb 08, 2024 | $4.68 | $4.68 | $4.53 | $4.64 | 48 162 |
| Feb 07, 2024 | $4.87 | $4.94 | $4.53 | $4.67 | 142 614 |
| Feb 06, 2024 | $4.45 | $4.83 | $4.30 | $4.83 | 127 990 |
| Feb 05, 2024 | $4.59 | $4.63 | $4.25 | $4.40 | 149 641 |
| Feb 02, 2024 | $4.60 | $4.88 | $4.41 | $4.48 | 239 959 |
| Feb 01, 2024 | $4.40 | $4.59 | $4.32 | $4.53 | 126 809 |
| Jan 31, 2024 | $4.74 | $4.74 | $4.01 | $4.30 | 212 169 |
| Jan 30, 2024 | $4.96 | $4.98 | $4.79 | $4.85 | 85 013 |
| Jan 29, 2024 | $4.89 | $4.98 | $4.80 | $4.88 | 155 356 |
| Jan 26, 2024 | $4.96 | $4.99 | $4.67 | $4.77 | 126 009 |
| Jan 25, 2024 | $4.70 | $5.00 | $4.70 | $4.99 | 186 859 |
| Jan 24, 2024 | $4.55 | $4.78 | $4.54 | $4.75 | 259 914 |
