Yirendai Ltd (YRD) Historical Stock Data
5.20 ↑0.16 (3.17%)
As of May 1, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, YRD is up 0.25% a day on average. There have been 18 days where Yirendai Ltd closed green and 12 days where YRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.10 | 5.20 | ↑$0.10 (1.96%) | 5.00 | 5.21 | 43.03K |
| 2024-04-30 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 4.96 | 5.07 | 60K |
| 2024-04-29 | 5.13 | 5.02 | ↓$0.11 (-2.14%) | 4.95 | 5.22 | 132.86K |
| 2024-04-26 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.08 | 5.23 | 141.26K |
| 2024-04-25 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 4.86 | 5.10 | 117.60K |
| 2024-04-24 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 4.97 | 5.18 | 92.46K |
| 2024-04-23 | 4.88 | 5.02 | ↑$0.14 (2.87%) | 4.88 | 5.12 | 80.26K |
| 2024-04-22 | 4.91 | 4.97 | ↑$0.06 (1.22%) | 4.90 | 5.09 | 111.69K |
| 2024-04-19 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.80 | 4.93 | 66.91K |
| 2024-04-18 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.70 | 5.01 | 83.50K |
| 2024-04-17 | 4.85 | 4.71 | ↓$0.14 (-2.89%) | 4.71 | 4.89 | 119.39K |
| 2024-04-16 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.71 | 4.97 | 110.94K |
| 2024-04-15 | 5.23 | 4.83 | ↓$0.40 (-7.65%) | 4.81 | 5.26 | 168.34K |
| 2024-04-12 | 5.25 | 5.15 | ↓$0.10 (-1.90%) | 5.08 | 5.44 | 157.18K |
| 2024-04-11 | 5.19 | 5.28 | ↑$0.09 (1.73%) | 5.18 | 5.37 | 139.83K |
| 2024-04-10 | 5.19 | 5.22 | ↑$0.03 (0.58%) | 5.12 | 5.36 | 207.04K |
| 2024-04-09 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 4.96 | 5.18 | 77.39K |
| 2024-04-08 | 4.91 | 5.07 | ↑$0.16 (3.26%) | 4.90 | 5.11 | 242.58K |
| 2024-04-05 | 4.66 | 4.90 | ↑$0.24 (5.15%) | 4.60 | 4.94 | 189.63K |
| 2024-04-04 | 4.79 | 4.61 | ↓$0.18 (-3.76%) | 4.60 | 4.94 | 177.48K |
| 2024-04-03 | 4.65 | 4.76 | ↑$0.11 (2.37%) | 4.65 | 4.83 | 150.34K |
| 2024-04-02 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.62 | 4.90 | 135.94K |
| 2024-04-01 | 4.62 | 4.87 | ↑$0.25 (5.41%) | 4.55 | 4.94 | 150K |
| 2024-03-28 | 4.45 | 4.51 | ↑$0.06 (1.35%) | 4.41 | 4.76 | 189.93K |
| 2024-03-27 | 4.65 | 4.51 | ↓$0.14 (-3.01%) | 4.50 | 4.77 | 207.07K |
| 2024-03-26 | 4.30 | 4.68 | ↑$0.38 (8.84%) | 4.24 | 4.85 | 278.48K |
| 2024-03-25 | 4.75 | 4.42 | ↓$0.33 (-6.95%) | 4.35 | 4.84 | 491.37K |
| 2024-03-22 | 5.30 | 5.07 | ↓$0.23 (-4.34%) | 5.00 | 5.30 | 183.71K |
| 2024-03-21 | 5.40 | 5.38 | ↓$0.02 (-0.37%) | 4.78 | 5.42 | 452.56K |
| 2024-03-20 | 5.30 | 5.43 | ↑$0.13 (2.45%) | 5.25 | 5.50 | 297.60K |
Create an account or log in to view more rows.
$YRD taking off soon
$YRD Not another do nothing day
$YRD good times
$YRD Fuk the 1% even though i feel like the 1%
$YRD wtf is that dump
$YRD about to pop IMHO
$YRD volume is almost nonexistent
$YRD pump up the volume
$YRD HOLDING STRONG FOR ALL OF YOU
$YRD where’s the WSB guys at? Still sleeping?