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 |
| Jan 23, 2024 | $4.29 | $4.57 | $4.29 | $4.50 | 196 579 |
| Jan 22, 2024 | $4.18 | $4.42 | $4.18 | $4.25 | 150 809 |
| Jan 19, 2024 | $4.02 | $4.15 | $3.89 | $4.11 | 107 625 |
| Jan 18, 2024 | $3.92 | $4.04 | $3.87 | $4.02 | 143 684 |
| Jan 17, 2024 | $4.03 | $4.14 | $3.85 | $3.86 | 97 624 |
| Jan 16, 2024 | $3.96 | $4.12 | $3.84 | $4.01 | 147 944 |
| Jan 12, 2024 | $4.61 | $4.61 | $4.07 | $4.08 | 144 734 |
| Jan 11, 2024 | $4.47 | $4.65 | $4.42 | $4.58 | 173 605 |
| Jan 10, 2024 | $4.54 | $4.59 | $4.30 | $4.52 | 139 529 |
| Jan 09, 2024 | $4.17 | $4.61 | $4.07 | $4.47 | 206 571 |
| Jan 08, 2024 | $3.95 | $4.42 | $3.92 | $4.25 | 277 944 |
| Jan 05, 2024 | $4.18 | $4.28 | $3.62 | $3.91 | 248 481 |
| Jan 04, 2024 | $3.96 | $4.35 | $3.91 | $4.10 | 292 173 |
| Jan 03, 2024 | $3.65 | $4.34 | $3.59 | $4.05 | 546 149 |
| Jan 02, 2024 | $3.12 | $3.66 | $3.02 | $3.59 | 305 718 |
| Dec 29, 2023 | $3.04 | $3.15 | $3.03 | $3.12 | 128 500 |
| Dec 28, 2023 | $3.00 | $3.14 | $3.00 | $3.09 | 106 307 |
| Dec 27, 2023 | $3.04 | $3.05 | $3.02 | $3.03 | 87 733 |
| Dec 26, 2023 | $3.10 | $3.10 | $3.02 | $3.05 | 97 692 |
| Dec 22, 2023 | $3.01 | $3.18 | $3.01 | $3.16 | 193 720 |
| Dec 21, 2023 | $3.00 | $3.10 | $2.97 | $3.04 | 61 978 |
| Dec 20, 2023 | $3.00 | $3.05 | $2.96 | $2.99 | 60 362 |
| Dec 19, 2023 | $2.94 | $3.00 | $2.94 | $3.00 | 59 676 |
| Dec 18, 2023 | $2.92 | $3.00 | $2.88 | $2.99 | 74 489 |
| Dec 15, 2023 | $2.88 | $2.99 | $2.84 | $2.92 | 79 418 |
