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 |
| Mar 17, 2016 | $7.25 | $7.87 | $7.25 | $7.70 | 316 900 |
| Mar 16, 2016 | $7.63 | $7.71 | $7.28 | $7.38 | 168 600 |
| Mar 15, 2016 | $7.75 | $7.99 | $7.41 | $7.50 | 244 500 |
| Mar 14, 2016 | $8.02 | $8.14 | $7.50 | $7.70 | 475 800 |
| Mar 11, 2016 | $8.03 | $8.44 | $7.62 | $8.09 | 665 200 |
| Mar 10, 2016 | $6.30 | $8.48 | $6.24 | $7.95 | 1 706 300 |
| Mar 09, 2016 | $5.86 | $6.30 | $5.63 | $6.24 | 591 900 |
| Mar 08, 2016 | $5.43 | $5.89 | $5.43 | $5.83 | 243 100 |
| Mar 07, 2016 | $5.43 | $5.68 | $5.38 | $5.50 | 272 200 |
| Mar 04, 2016 | $5.94 | $5.98 | $5.33 | $5.37 | 155 100 |
| Mar 03, 2016 | $6.00 | $6.00 | $5.86 | $5.98 | 93 000 |
| Mar 02, 2016 | $6.00 | $6.04 | $5.91 | $5.99 | 66 100 |
| Mar 01, 2016 | $6.04 | $6.07 | $5.81 | $5.90 | 53 300 |
| Feb 29, 2016 | $6.18 | $6.25 | $5.83 | $5.95 | 131 100 |
| Feb 26, 2016 | $5.85 | $6.28 | $5.83 | $6.18 | 364 600 |
| Feb 25, 2016 | $5.38 | $5.84 | $5.19 | $5.84 | 269 300 |
| Feb 24, 2016 | $5.51 | $5.60 | $5.27 | $5.50 | 283 600 |
| Feb 23, 2016 | $5.48 | $5.89 | $5.45 | $5.72 | 355 400 |
| Feb 22, 2016 | $4.94 | $5.75 | $4.87 | $5.53 | 466 200 |
| Feb 19, 2016 | $4.49 | $4.87 | $4.34 | $4.80 | 528 000 |
| Feb 18, 2016 | $4.26 | $4.49 | $4.01 | $4.42 | 594 000 |
| Feb 17, 2016 | $4.49 | $4.79 | $4.23 | $4.26 | 514 000 |
| Feb 16, 2016 | $3.90 | $4.56 | $3.80 | $4.32 | 436 900 |
| Feb 12, 2016 | $3.62 | $3.75 | $3.35 | $3.68 | 347 100 |
| Feb 11, 2016 | $3.71 | $3.71 | $3.40 | $3.56 | 400 700 |
