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 |
| Nov 08, 2023 | $2.31 | $2.36 | $2.28 | $2.36 | 50 350 |
| Nov 07, 2023 | $2.29 | $2.33 | $2.26 | $2.28 | 23 146 |
| Nov 06, 2023 | $2.26 | $2.31 | $2.17 | $2.31 | 18 820 |
| Nov 03, 2023 | $2.27 | $2.31 | $2.16 | $2.23 | 119 000 |
| Nov 02, 2023 | $2.26 | $2.30 | $2.22 | $2.26 | 41 357 |
| Nov 01, 2023 | $2.24 | $2.26 | $2.23 | $2.26 | 24 946 |
| Oct 31, 2023 | $2.28 | $2.28 | $2.20 | $2.21 | 33 915 |
| Oct 30, 2023 | $2.21 | $2.28 | $2.21 | $2.26 | 29 501 |
| Oct 27, 2023 | $2.17 | $2.21 | $2.17 | $2.20 | 17 813 |
| Oct 26, 2023 | $2.26 | $2.26 | $2.16 | $2.16 | 17 740 |
| Oct 25, 2023 | $2.20 | $2.27 | $2.20 | $2.27 | 34 641 |
| Oct 24, 2023 | $2.21 | $2.30 | $2.21 | $2.23 | 75 260 |
| Oct 23, 2023 | $2.23 | $2.23 | $2.16 | $2.17 | 40 144 |
| Oct 20, 2023 | $2.26 | $2.27 | $2.19 | $2.20 | 59 598 |
| Oct 19, 2023 | $2.40 | $2.40 | $2.25 | $2.26 | 44 294 |
| Oct 18, 2023 | $2.38 | $2.41 | $2.35 | $2.38 | 21 301 |
| Oct 17, 2023 | $2.30 | $2.40 | $2.30 | $2.40 | 65 847 |
| Oct 16, 2023 | $2.30 | $2.35 | $2.25 | $2.29 | 61 064 |
| Oct 13, 2023 | $2.30 | $2.33 | $2.27 | $2.32 | 22 914 |
| Oct 12, 2023 | $2.30 | $2.32 | $2.25 | $2.27 | 26 036 |
| Oct 11, 2023 | $2.38 | $2.38 | $2.28 | $2.31 | 111 139 |
| Oct 10, 2023 | $2.38 | $2.43 | $2.38 | $2.40 | 30 062 |
| Oct 09, 2023 | $2.35 | $2.44 | $2.28 | $2.37 | 97 970 |
| Oct 06, 2023 | $2.33 | $2.41 | $2.33 | $2.39 | 42 498 |
| Oct 05, 2023 | $2.43 | $2.43 | $2.33 | $2.36 | 75 643 |
