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 |
| Aug 29, 2023 | $2.47 | $2.70 | $2.56 | $2.56 | 73 209 |
| Aug 28, 2023 | $2.48 | $2.62 | $2.52 | $2.57 | 31 332 |
| Aug 25, 2023 | $2.55 | $2.53 | $2.44 | $2.50 | 13 184 |
| Aug 24, 2023 | $2.67 | $2.67 | $2.42 | $2.45 | 81 948 |
| Aug 23, 2023 | $2.58 | $2.74 | $2.59 | $2.64 | 115 403 |
| Aug 22, 2023 | $2.53 | $2.63 | $2.51 | $2.58 | 80 053 |
| Aug 21, 2023 | $2.67 | $2.67 | $2.50 | $2.57 | 69 651 |
| Aug 18, 2023 | $2.43 | $2.72 | $2.45 | $2.67 | 141 323 |
| Aug 17, 2023 | $2.45 | $2.59 | $2.33 | $2.47 | 122 029 |
| Aug 16, 2023 | $2.32 | $2.37 | $2.34 | $2.36 | 43 488 |
| Aug 15, 2023 | $2.25 | $2.33 | $2.24 | $2.27 | 62 266 |
| Aug 14, 2023 | $2.18 | $2.31 | $2.18 | $2.29 | 70 090 |
| Aug 11, 2023 | $2.18 | $2.32 | $2.19 | $2.22 | 89 582 |
| Aug 10, 2023 | $2.27 | $2.28 | $2.20 | $2.23 | 38 214 |
| Aug 09, 2023 | $2.34 | $2.43 | $2.16 | $2.20 | 86 473 |
| Aug 08, 2023 | $2.34 | $2.34 | $2.20 | $2.27 | 107 950 |
| Aug 07, 2023 | $2.40 | $2.38 | $2.31 | $2.34 | 19 903 |
| Aug 04, 2023 | $2.48 | $2.48 | $2.37 | $2.38 | 61 989 |
| Aug 03, 2023 | $2.48 | $2.55 | $2.45 | $2.48 | 117 973 |
| Aug 02, 2023 | $2.71 | $2.69 | $2.45 | $2.50 | 148 372 |
| Aug 01, 2023 | $2.74 | $2.70 | $2.61 | $2.69 | 51 814 |
| Jul 31, 2023 | $2.45 | $2.78 | $2.45 | $2.68 | 128 109 |
| Jul 28, 2023 | $2.49 | $2.56 | $2.25 | $2.51 | 163 451 |
| Jul 27, 2023 | $2.50 | $2.57 | $2.30 | $2.40 | 76 101 |
| Jul 26, 2023 | $2.45 | $2.54 | $2.36 | $2.47 | 134 776 |
