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 |
| Dec 14, 2023 | $2.91 | $3.00 | $2.85 | $2.93 | 83 546 |
| Dec 13, 2023 | $2.85 | $2.95 | $2.73 | $2.95 | 60 855 |
| Dec 12, 2023 | $2.88 | $2.97 | $2.70 | $2.87 | 80 793 |
| Dec 11, 2023 | $2.96 | $3.00 | $2.66 | $2.93 | 121 802 |
| Dec 08, 2023 | $3.02 | $3.09 | $2.96 | $2.99 | 54 742 |
| Dec 07, 2023 | $3.00 | $3.10 | $2.98 | $3.08 | 68 085 |
| Dec 06, 2023 | $3.03 | $3.10 | $3.03 | $3.05 | 67 645 |
| Dec 05, 2023 | $3.14 | $3.16 | $3.00 | $3.08 | 157 157 |
| Dec 04, 2023 | $2.92 | $3.20 | $2.92 | $3.20 | 317 797 |
| Dec 01, 2023 | $2.87 | $3.05 | $2.85 | $3.03 | 118 869 |
| Nov 30, 2023 | $2.93 | $3.00 | $2.73 | $2.83 | 58 590 |
| Nov 29, 2023 | $3.11 | $3.16 | $2.84 | $2.99 | 129 358 |
| Nov 28, 2023 | $3.07 | $3.20 | $3.07 | $3.18 | 139 961 |
| Nov 27, 2023 | $3.15 | $3.17 | $3.04 | $3.12 | 87 443 |
| Nov 24, 2023 | $2.99 | $3.20 | $2.95 | $3.11 | 74 254 |
| Nov 22, 2023 | $2.95 | $3.03 | $2.81 | $2.99 | 119 390 |
| Nov 21, 2023 | $2.80 | $3.00 | $2.80 | $2.95 | 212 293 |
| Nov 20, 2023 | $2.53 | $2.90 | $2.53 | $2.77 | 201 446 |
| Nov 17, 2023 | $2.31 | $2.60 | $2.30 | $2.60 | 130 557 |
| Nov 16, 2023 | $2.30 | $2.30 | $2.26 | $2.29 | 37 735 |
| Nov 15, 2023 | $2.27 | $2.30 | $2.25 | $2.29 | 25 399 |
| Nov 14, 2023 | $2.21 | $2.27 | $2.21 | $2.22 | 30 530 |
| Nov 13, 2023 | $2.24 | $2.28 | $2.20 | $2.26 | 41 044 |
| Nov 10, 2023 | $2.32 | $2.32 | $2.24 | $2.24 | 21 911 |
| Nov 09, 2023 | $2.36 | $2.36 | $2.29 | $2.33 | 20 414 |
