YRD - Yirendai Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20199.359.829.239.719.7189,700
Aug 15, 20199.349.499.239.289.28102,900
Aug 14, 20199.619.769.179.279.27177,500
Aug 13, 20199.6610.169.669.849.8495,100
Aug 12, 201910.0010.049.629.669.66176,200
Aug 09, 201910.2010.3310.0210.1310.1359,000
Aug 08, 201910.3910.6710.2810.2810.2891,000
Aug 07, 201910.1010.399.9810.3210.3279,300
Aug 06, 201910.2010.3010.1110.1910.1982,100
Aug 05, 201910.5510.5610.0010.1610.16158,600
Aug 02, 201910.7010.8210.5110.7710.7781,900
Aug 01, 201911.1511.3410.5510.7110.71151,100
Jul 31, 201911.0211.2610.8911.1911.19115,500
Jul 30, 201911.1511.2010.7311.1511.15186,400
Jul 29, 201911.4411.4611.1811.2211.2279,400
Jul 26, 201911.1511.6310.9711.4511.45127,500
Jul 25, 201911.5011.6311.0011.0011.00179,200
Jul 24, 201911.7511.9511.6311.7311.73158,200
Jul 23, 201911.5411.8711.4811.7511.75187,300
Jul 22, 201911.6211.9711.3411.3711.37155,500
Jul 19, 201912.2412.3711.5011.5511.55203,500
Jul 18, 201912.1112.3211.7412.0812.08200,500
Jul 17, 201912.6212.6212.0612.2012.20220,600
Jul 16, 201912.5612.8912.4012.5712.57236,700
Jul 15, 201912.5312.8412.3412.5012.50203,100
Jul 12, 201912.8312.9412.3112.4312.43213,400
Jul 11, 201912.4012.9712.0012.7012.70436,300
Jul 10, 201912.3112.7412.0012.5412.54349,700
Jul 09, 201911.6212.1011.6212.0612.06458,400
Jul 08, 201913.0113.0111.6411.7711.77645,000
Jul 05, 201913.3613.4112.6313.1813.18305,000
Jul 03, 201913.9814.1613.9114.0714.0717,700
Jul 02, 201913.7114.0913.4414.0414.0472,100
Jul 01, 201914.2314.7113.8113.8313.83139,000
Jun 28, 201913.4513.8213.2713.7613.76155,800
Jun 27, 201913.0613.6413.0013.5913.59106,200
Jun 26, 201913.7113.7513.0713.1113.11105,300
Jun 25, 201913.7013.7513.2513.3913.3986,500
Jun 24, 201914.1414.1613.5513.8213.82144,700
Jun 21, 201914.0414.6814.0014.0814.08152,500
Jun 20, 201914.1814.5013.8314.2414.24122,400
Jun 19, 201913.9714.4513.2913.8213.82199,900
Jun 18, 201913.8314.5413.8313.8913.89120,700
Jun 17, 201913.6813.8413.6113.6613.6659,700
Jun 14, 201914.7114.7113.5313.6113.61198,200
Jun 13, 201914.7814.7914.4114.7014.7083,500
Jun 12, 201914.5214.8114.4214.7514.7564,300
Jun 11, 201914.8414.9214.4514.7014.7091,200
Jun 10, 201914.6814.8214.4414.6614.66109,500
Jun 07, 201914.5514.8314.2814.6814.6876,200
Jun 06, 201914.8614.8614.0914.3614.3682,500
Jun 05, 201915.5515.5614.6514.7914.79131,100
Jun 04, 201915.2215.8215.2215.5215.52184,100
Jun 03, 201916.1616.1615.2015.2615.26107,700
May 31, 201915.1916.2015.1316.0416.04141,300
May 30, 201915.8415.9915.1415.4115.41149,700
May 29, 201916.5616.5715.8015.8515.85137,600
May 28, 201917.1817.3516.6316.7316.73156,300
May 24, 201917.0517.2216.8517.0117.0192,300
May 23, 201916.5617.1016.4516.8216.82141,700
May 22, 201917.2417.4416.8216.9216.92204,800
May 21, 201915.8617.1515.8617.0217.02372,300
May 20, 201915.6116.1215.3715.7715.77266,400
May 17, 201916.1216.2915.8015.8815.88224,600
May 16, 201915.9116.5815.9116.3516.35194,900
May 15, 201915.8216.3815.8216.1516.15118,200
May 14, 201915.2016.0215.1115.7515.75197,800
May 13, 201914.9015.6314.8815.0115.01200,600
May 10, 201915.3515.7115.2215.5515.55132,400
May 09, 201915.2315.4415.0215.3115.31180,900
May 08, 201915.1515.7014.9015.6515.65145,700
May 07, 201915.7215.9614.9215.0015.00290,500
May 06, 201915.8816.5615.6816.0316.03246,900
May 03, 201916.0916.9616.0016.8916.89276,800
May 02, 201915.2516.0015.2515.8115.81149,500
May 01, 201915.8816.3315.2015.2415.24150,200
Apr 30, 201915.3515.8715.3215.8415.84134,000
Apr 29, 201915.3015.7715.3015.4015.4089,200
Apr 26, 201915.3315.8415.0315.2515.25155,700
Apr 25, 201914.9815.4414.8015.3315.33111,200
Apr 24, 201915.1415.2214.9015.1015.1091,700
Apr 23, 201915.3715.7215.0615.1715.17109,200
Apr 22, 201915.2815.6815.2615.4215.42192,600
Apr 18, 201915.3515.5714.9815.5315.53285,300
Apr 17, 201915.5015.9315.2815.3315.33126,000
Apr 16, 201915.1115.9915.1115.4215.42182,200
Apr 15, 201915.1315.7514.8914.9814.98261,200
Apr 12, 201915.5016.6215.1015.2315.23458,600
Apr 11, 201914.3615.4014.1615.2315.23365,500
Apr 10, 201914.7614.9214.3214.3814.38227,100
Apr 09, 201914.7314.9814.3614.7914.79228,000
Apr 08, 201914.2015.2014.0414.9514.95315,800
Apr 05, 201913.9914.3913.8114.2514.25184,100
Apr 04, 201913.2714.0413.0213.8713.87354,300
Apr 03, 201914.2014.2013.2413.3213.32300,300
Apr 02, 201914.4014.6913.5613.6613.66374,800
Apr 01, 201913.9214.5813.7914.4714.47500,400
Mar 29, 201913.2213.9612.9413.5613.56440,000
Mar 28, 201912.5013.5012.5013.0813.08300,900
Mar 27, 201912.2913.4012.0113.1613.16397,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...