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 |
| Feb 10, 2016 | $3.81 | $4.00 | $3.74 | $3.76 | 169 000 |
| Feb 09, 2016 | $4.03 | $4.11 | $3.71 | $3.83 | 478 200 |
| Feb 08, 2016 | $4.20 | $4.65 | $4.02 | $4.11 | 223 400 |
| Feb 05, 2016 | $4.70 | $4.70 | $4.30 | $4.36 | 188 000 |
| Feb 04, 2016 | $4.88 | $5.05 | $4.60 | $4.70 | 531 900 |
| Feb 03, 2016 | $5.33 | $5.33 | $4.66 | $4.84 | 828 600 |
| Feb 02, 2016 | $6.16 | $6.28 | $4.70 | $4.88 | 626 800 |
| Feb 01, 2016 | $6.80 | $6.88 | $6.11 | $6.15 | 334 300 |
| Jan 29, 2016 | $6.80 | $6.94 | $6.73 | $6.82 | 47 300 |
| Jan 28, 2016 | $6.96 | $6.97 | $6.76 | $6.78 | 70 500 |
| Jan 27, 2016 | $6.98 | $6.98 | $6.77 | $6.93 | 64 600 |
| Jan 26, 2016 | $6.95 | $7.00 | $6.62 | $6.86 | 118 900 |
| Jan 25, 2016 | $7.11 | $7.11 | $6.93 | $7.00 | 72 300 |
| Jan 22, 2016 | $7.12 | $7.15 | $7.02 | $7.07 | 38 500 |
| Jan 21, 2016 | $7.06 | $7.06 | $6.84 | $7.00 | 78 100 |
| Jan 20, 2016 | $7.20 | $7.30 | $6.60 | $7.06 | 146 000 |
| Jan 19, 2016 | $7.40 | $7.50 | $7.21 | $7.39 | 62 300 |
| Jan 15, 2016 | $7.13 | $7.49 | $6.34 | $7.48 | 189 700 |
| Jan 14, 2016 | $7.24 | $7.50 | $6.89 | $7.41 | 154 800 |
| Jan 13, 2016 | $7.08 | $7.25 | $6.90 | $6.98 | 155 400 |
| Jan 12, 2016 | $6.70 | $7.15 | $6.70 | $7.09 | 244 200 |
| Jan 11, 2016 | $7.41 | $7.41 | $6.60 | $6.60 | 574 200 |
| Jan 08, 2016 | $7.80 | $8.00 | $6.62 | $7.38 | 697 800 |
| Jan 07, 2016 | $8.36 | $8.40 | $7.50 | $7.64 | 1 022 600 |
| Jan 06, 2016 | $8.48 | $8.80 | $8.35 | $8.44 | 662 700 |
