Yirendai Ltd (YRD) Historical Stock Data
4.37 ↑0.04 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YRD is down -0.72% a day on average. There have been 13 days where Yirendai Ltd closed green and 17 days where YRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.32 | 4.37 | ↑$0.05 (1.16%) | 4.30 | 4.41 | 24.65K |
| 2025-12-17 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.21 | 4.37 | 44.61K |
| 2025-12-16 | 4.30 | 4.33 | ↑$0.03 (0.70%) | 4.28 | 4.35 | 37.56K |
| 2025-12-15 | 4.41 | 4.33 | ↓$0.08 (-1.81%) | 4.27 | 4.43 | 79.47K |
| 2025-12-12 | 4.32 | 4.39 | ↑$0.07 (1.62%) | 4.32 | 4.44 | 53.16K |
| 2025-12-11 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.28 | 4.38 | 31.92K |
| 2025-12-10 | 4.44 | 4.34 | ↓$0.10 (-2.35%) | 4.28 | 4.44 | 67.60K |
| 2025-12-09 | 4.40 | 4.36 | ↓$0.04 (-0.91%) | 4.30 | 4.45 | 58.80K |
| 2025-12-08 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.33 | 4.51 | 45.37K |
| 2025-12-05 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.51 | 4.58 | 36.30K |
| 2025-12-04 | 4.62 | 4.54 | ↓$0.08 (-1.73%) | 4.51 | 4.62 | 48.03K |
| 2025-12-03 | 4.47 | 4.61 | ↑$0.14 (3.13%) | 4.47 | 4.64 | 91.34K |
| 2025-12-02 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.27 | 4.54 | 102.45K |
| 2025-12-01 | 4.50 | 4.42 | ↓$0.08 (-1.78%) | 4.36 | 4.51 | 62.50K |
| 2025-11-28 | 4.46 | 4.50 | ↑$0.04 (0.90%) | 4.44 | 4.56 | 34.13K |
| 2025-11-26 | 4.34 | 4.41 | ↑$0.07 (1.61%) | 4.24 | 4.48 | 52.31K |
| 2025-11-25 | 4.66 | 4.25 | ↓$0.41 (-8.80%) | 4.15 | 4.68 | 220.80K |
| 2025-11-24 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.45 | 4.64 | 125K |
| 2025-11-21 | 4.71 | 4.59 | ↓$0.12 (-2.55%) | 4.56 | 4.72 | 104.83K |
| 2025-11-20 | 4.78 | 4.72 | ↓$0.06 (-1.26%) | 4.70 | 4.95 | 66.73K |
| 2025-11-19 | 4.85 | 4.78 | ↓$0.07 (-1.44%) | 4.70 | 4.89 | 115.87K |
| 2025-11-18 | 4.96 | 4.85 | ↓$0.11 (-2.22%) | 4.83 | 4.99 | 78.13K |
| 2025-11-17 | 5.15 | 4.95 | ↓$0.20 (-3.88%) | 4.89 | 5.20 | 93.46K |
| 2025-11-14 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.10 | 5.29 | 45.14K |
| 2025-11-13 | 5.34 | 5.23 | ↓$0.11 (-2.06%) | 5.20 | 5.36 | 56.44K |
| 2025-11-12 | 5.38 | 5.35 | ↓$0.03 (-0.48%) | 5.31 | 5.43 | 21.92K |
| 2025-11-11 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.34 | 5.51 | 42.73K |
| 2025-11-10 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.36 | 5.60 | 33.13K |
| 2025-11-07 | 5.26 | 5.30 | ↑$0.04 (0.76%) | 5.20 | 5.38 | 50.88K |
| 2025-11-06 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.20 | 5.44 | 45.75K |
Create an account or log in to view more rows.
$YRD what time we going green?
$YRD I would not be a bear now
$YRD gonna come down hard today
$YRD more calls coming in
$YRD I warned you all fairly you morons.
$YRD ready to explode
$YRD hows short doing? Keep short pls
we need your money.
$YRD R-E-L-A-X Green is coming
$YRD Moon soon
$YRD taking off soon