Yirendai Ltd (YRD) Historical Stock Data
4.84 ↑0.13 (2.76%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YRD is up 0.19% a day on average. There have been 17 days where Yirendai Ltd closed green and 13 days where YRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 5.59 | 5.25 | ↓$0.34 (-6.08%) | 5.11 | 5.60 | 353.94K |
| 2024-03-18 | 5.32 | 5.70 | ↑$0.38 (7.14%) | 5.24 | 5.80 | 184.65K |
| 2024-03-15 | 5.34 | 5.32 | ↓$0.02 (-0.37%) | 5.21 | 5.42 | 47.49K |
| 2024-03-14 | 5.39 | 5.29 | ↓$0.10 (-1.86%) | 5.28 | 5.43 | 46.81K |
| 2024-03-13 | 5.25 | 5.39 | ↑$0.14 (2.67%) | 5.20 | 5.50 | 139.40K |
| 2024-03-12 | 5.12 | 5.23 | ↑$0.11 (2.15%) | 5.11 | 5.36 | 92.06K |
| 2024-03-11 | 4.95 | 5.12 | ↑$0.17 (3.43%) | 4.87 | 5.22 | 98.73K |
| 2024-03-08 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.78 | 5.07 | 105.77K |
| 2024-03-07 | 5.03 | 4.94 | ↓$0.09 (-1.79%) | 4.89 | 5.18 | 143.75K |
| 2024-03-06 | 5.07 | 5.10 | ↑$0.03 (0.59%) | 5.01 | 5.18 | 59.74K |
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?