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 |
| Jul 24, 2023 | $2.42 | $2.55 | $2.38 | $2.53 | 108 629 |
| Jul 21, 2023 | $2.40 | $2.40 | $2.22 | $2.35 | 44 719 |
| Jul 20, 2023 | $2.45 | $2.48 | $2.39 | $2.40 | 48 923 |
| Jul 19, 2023 | $2.42 | $2.45 | $2.37 | $2.41 | 24 911 |
| Jul 18, 2023 | $2.48 | $2.49 | $2.38 | $2.40 | 104 946 |
| Jul 17, 2023 | $2.42 | $2.56 | $2.37 | $2.44 | 159 425 |
| Jul 14, 2023 | $2.53 | $2.58 | $2.32 | $2.44 | 115 134 |
| Jul 13, 2023 | $2.34 | $2.59 | $2.31 | $2.50 | 143 361 |
| Jul 12, 2023 | $2.25 | $2.32 | $2.25 | $2.26 | 54 352 |
| Jul 11, 2023 | $2.18 | $2.32 | $2.17 | $2.24 | 69 548 |
| Jul 10, 2023 | $2.20 | $2.29 | $2.13 | $2.22 | 65 414 |
| Jul 07, 2023 | $2.29 | $2.29 | $2.20 | $2.22 | 113 013 |
| Jul 06, 2023 | $2.30 | $2.30 | $2.21 | $2.24 | 59 638 |
| Jul 05, 2023 | $2.28 | $2.36 | $2.27 | $2.31 | 81 713 |
| Jul 03, 2023 | $2.32 | $2.45 | $2.27 | $2.44 | 64 067 |
| Jun 30, 2023 | $2.30 | $2.30 | $2.22 | $2.28 | 25 093 |
| Jun 29, 2023 | $2.35 | $2.43 | $2.16 | $2.29 | 123 581 |
| Jun 28, 2023 | $2.30 | $2.37 | $2.22 | $2.37 | 19 063 |
| Jun 27, 2023 | $2.36 | $2.39 | $2.26 | $2.31 | 105 546 |
| Jun 26, 2023 | $2.50 | $2.49 | $2.35 | $2.39 | 37 913 |
| Jun 23, 2023 | $2.49 | $2.48 | $2.36 | $2.44 | 65 125 |
| Jun 22, 2023 | $2.50 | $2.56 | $2.45 | $2.50 | 44 579 |
| Jun 21, 2023 | $2.58 | $2.62 | $2.47 | $2.54 | 32 304 |
| Jun 20, 2023 | $2.53 | $2.68 | $2.48 | $2.65 | 62 438 |
| Jun 16, 2023 | $2.63 | $2.82 | $2.57 | $2.66 | 151 646 |
