YRD - Yiren Digital Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20204.53005.00504.53004.93004.9300315,700
Feb 19, 20204.72004.78004.52004.55004.5500188,400
Feb 18, 20204.90005.00004.70004.70004.7000232,200
Feb 14, 20204.84005.23004.83004.89004.8900331,300
Feb 13, 20204.85004.96004.62004.84004.8400262,500
Feb 12, 20204.44005.18004.44005.06005.0600456,900
Feb 11, 20204.37004.58004.37004.39004.3900149,900
Feb 10, 20204.34004.40004.23004.33004.3300190,600
Feb 07, 20204.31004.45004.27004.35004.3500119,000
Feb 06, 20204.24004.50004.24004.31004.3100241,600
Feb 05, 20204.91004.91004.16004.21004.2100608,000
Feb 04, 20204.48004.89004.41004.72004.7200412,300
Feb 03, 20204.52004.60004.49004.55004.5500316,200
Jan 31, 20204.80004.91004.55004.58004.5800373,000
Jan 30, 20204.95005.12004.88004.89004.8900178,400
Jan 29, 20205.34005.39004.99005.00005.0000225,500
Jan 28, 20205.03005.30004.95005.24005.2400187,300
Jan 27, 20204.90005.09004.87105.01005.0100274,200
Jan 24, 20205.19005.27005.06005.08005.0800287,800
Jan 23, 20205.01005.35004.88005.12005.1200453,100
Jan 22, 20205.47005.49005.00005.06005.0600559,900
Jan 21, 20205.84005.85005.26005.32005.3200785,900
Jan 17, 20206.36006.36006.00006.09006.0900361,700
Jan 16, 20206.79006.86706.32006.39006.3900476,900
Jan 15, 20206.76007.06006.69006.82006.8200225,500
Jan 14, 20206.95006.97006.61006.76006.7600254,900
Jan 13, 20206.67007.07006.66006.97006.9700280,000
Jan 10, 20206.91007.38006.60006.61006.6100726,900
Jan 09, 20205.98007.11005.86006.80006.80001,209,000
Jan 08, 20205.72005.97005.59205.95005.9500195,300
Jan 07, 20205.71005.79005.52005.78005.7800211,400
Jan 06, 20205.96005.97005.29005.60005.6000443,100
Jan 03, 20206.27006.30005.86005.95005.9500420,400
Jan 02, 20205.77006.78805.67006.30006.30001,094,600
Dec 31, 20195.47005.64005.31005.55005.5500247,700
Dec 30, 20195.02005.41004.98005.36005.3600293,200
Dec 27, 20194.78005.10004.78005.06005.0600141,900
Dec 26, 20194.80005.00004.80004.99004.9900123,200
Dec 24, 20194.78004.88004.78004.80004.800063,400
Dec 23, 20194.89004.96004.77004.77004.7700127,900
Dec 20, 20194.90004.98004.85004.95004.9500156,400
Dec 19, 20194.98005.09004.89004.95004.9500231,800
Dec 18, 20194.70005.01004.59004.98004.9800250,500
Dec 17, 20194.50004.75004.47004.69004.6900248,600
Dec 16, 20194.68004.71004.41004.50004.5000250,200
Dec 13, 20194.79004.93004.65004.65004.6500387,200
Dec 12, 20194.83005.00004.73004.73004.7300218,800
Dec 11, 20194.81004.84004.67004.79004.7900137,700
Dec 10, 20194.72004.80004.70004.79004.7900130,100
Dec 09, 20194.79004.85004.71004.72004.7200164,800
Dec 06, 20194.59004.78004.58004.75004.7500139,000
Dec 05, 20194.57004.66004.46004.58004.5800132,200
Dec 04, 20194.63004.69004.40004.48004.4800332,300
Dec 03, 20194.76004.76004.60004.62004.6200207,500
Dec 02, 20195.20005.22004.75204.78004.7800281,400
Nov 29, 20195.29005.29005.00205.18005.180083,100
Nov 27, 20195.14005.40005.10005.24005.2400257,100
Nov 26, 20195.06705.25004.94005.11005.1100518,100
Nov 25, 20195.01005.22005.00005.07005.0700186,300
Nov 22, 20195.20005.35005.01005.02005.0200231,300
Nov 21, 20195.47005.59005.21005.25005.2500241,200
Nov 20, 20195.45005.59005.21005.48005.4800330,400
Nov 19, 20196.16006.21005.26005.39005.3900412,700
Nov 18, 20196.17006.47006.09006.12006.1200244,400
Nov 15, 20196.26007.19006.12006.22006.2200806,900
Nov 14, 20196.13006.20006.12006.14006.1400148,400
Nov 13, 20196.28006.29006.11006.18006.180054,900
Nov 12, 20196.34006.34006.10006.29006.2900103,900
Nov 11, 20196.36006.39006.25006.33006.330079,300
Nov 08, 20196.50006.70006.41006.44006.4400174,100
Nov 07, 20196.33006.49006.32006.40006.400099,300
Nov 06, 20196.56006.58006.27006.32006.3200130,800
Nov 05, 20196.51006.71006.43006.47006.4700259,500
Nov 04, 20196.57006.64006.50006.55006.5500121,800
Nov 01, 20196.53006.93006.51006.52006.5200270,900
Oct 31, 20196.60006.66006.28006.47006.4700101,900
Oct 30, 20196.80006.87006.50006.64006.6400168,800
Oct 29, 20197.00007.06006.79006.88006.8800137,300
Oct 28, 20196.97007.10006.85007.06007.060085,600
Oct 25, 20196.74007.10006.74006.93006.9300113,100
Oct 24, 20196.79006.97006.65006.81006.8100104,300
Oct 23, 20196.85006.88006.72006.76006.760079,000
Oct 22, 20196.88006.98506.82006.83006.830079,500
Oct 21, 20196.93007.08006.80006.97006.9700147,000
Oct 18, 20197.21007.50007.13007.34007.3400226,400
Oct 17, 20197.05007.20006.75007.15007.1500134,200
Oct 16, 20196.84006.97006.72006.92006.920089,100
Oct 15, 20196.76006.91006.65006.70006.700069,400
Oct 14, 20196.70006.95006.70006.76006.760050,800
Oct 11, 20196.70007.20006.69706.85006.8500161,300
Oct 10, 20196.49006.66706.49006.56006.560077,700
Oct 09, 20196.33006.77006.23306.50006.5000185,500
Oct 08, 20196.44006.50006.25006.33006.3300109,700
Oct 07, 20196.47006.72106.45006.48006.4800118,300
Oct 04, 20196.44006.57006.34206.49006.4900129,600
Oct 03, 20196.55006.65006.04006.43006.4300220,400
Oct 02, 20196.73006.95006.61006.82006.8200123,700
Oct 01, 20197.02007.15006.75006.78006.7800141,100
Sep 30, 20197.18007.18006.82007.02007.0200154,900
Sep 27, 20196.98007.22006.80007.08007.0800298,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...