NYSE:YRD
Yirendai Ltd Stock Price (Quote)
$4.90
-0.270 (-5.22%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.60 | Wednesday, 8th May 2024 YRD stock ended at $4.90. This is 5.22% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.84% from a day low at $4.90 to a day high of $5.28. |
| 90 days | $4.02 | $5.80 | |
| 52 weeks | $1.94 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $2.45 | $2.49 | $2.39 | $2.49 | 56 073 |
| Oct 02, 2023 | $2.45 | $2.49 | $2.45 | $2.49 | 39 733 |
| Sep 29, 2023 | $2.50 | $2.49 | $2.42 | $2.43 | 24 710 |
| Sep 28, 2023 | $2.40 | $2.47 | $2.42 | $2.47 | 12 408 |
| Sep 27, 2023 | $2.43 | $2.47 | $2.38 | $2.43 | 35 578 |
| Sep 26, 2023 | $2.46 | $2.49 | $2.39 | $2.41 | 36 419 |
| Sep 25, 2023 | $2.42 | $2.51 | $2.42 | $2.48 | 23 922 |
| Sep 22, 2023 | $2.44 | $2.55 | $2.45 | $2.50 | 65 078 |
| Sep 21, 2023 | $2.40 | $2.48 | $2.40 | $2.46 | 41 353 |
| Sep 20, 2023 | $2.56 | $2.58 | $2.40 | $2.43 | 73 058 |
| Sep 19, 2023 | $2.43 | $2.57 | $2.41 | $2.56 | 47 527 |
| Sep 18, 2023 | $2.50 | $2.54 | $2.43 | $2.45 | 49 016 |
| Sep 15, 2023 | $2.40 | $2.52 | $2.40 | $2.51 | 38 250 |
| Sep 14, 2023 | $2.52 | $2.55 | $2.40 | $2.40 | 82 686 |
| Sep 13, 2023 | $2.47 | $2.59 | $2.46 | $2.55 | 63 596 |
| Sep 12, 2023 | $2.53 | $2.58 | $2.52 | $2.53 | 54 628 |
| Sep 11, 2023 | $2.50 | $2.59 | $2.50 | $2.54 | 56 408 |
| Sep 08, 2023 | $2.38 | $2.59 | $2.38 | $2.50 | 95 936 |
| Sep 07, 2023 | $2.39 | $2.48 | $2.40 | $2.44 | 55 837 |
| Sep 06, 2023 | $2.56 | $2.58 | $2.39 | $2.45 | 103 039 |
| Sep 05, 2023 | $2.62 | $2.70 | $2.55 | $2.58 | 68 712 |
| Sep 01, 2023 | $2.64 | $2.72 | $2.62 | $2.62 | 51 103 |
| Aug 31, 2023 | $2.65 | $2.70 | $2.63 | $2.69 | 73 536 |
| Aug 30, 2023 | $2.50 | $2.71 | $2.48 | $2.66 | 75 302 |
| Aug 29, 2023 | $2.47 | $2.70 | $2.56 | $2.56 | 73 209 |
