U.S. markets closed

Yiren Digital Ltd. (YRD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6700-0.0300 (-0.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213.62003.82003.62003.67003.670036,500
May 06, 20213.85003.89003.65003.70003.700031,000
May 05, 20213.79003.90003.77003.84003.840027,100
May 04, 20213.78003.80003.60003.80003.800047,600
May 03, 20213.83003.86503.79803.84003.840024,200
Apr 30, 20213.91003.95003.77103.85003.850026,800
Apr 29, 20214.06004.06003.85003.90003.900059,200
Apr 28, 20214.05004.15004.05004.08004.080076,800
Apr 27, 20213.85004.04003.80003.96003.960078,600
Apr 26, 20213.72003.93503.72003.90003.900059,800
Apr 23, 20213.74003.88003.70003.74003.7400101,500
Apr 22, 20213.75003.93003.73003.77003.770067,100
Apr 21, 20213.60003.82003.60003.80003.800041,500
Apr 20, 20213.71003.73003.61003.64003.640061,900
Apr 19, 20213.71003.80003.60003.70003.700086,800
Apr 16, 20213.61003.74003.54003.73003.730083,100
Apr 15, 20213.76003.78003.57003.64003.6400154,900
Apr 14, 20213.78003.95003.71003.80003.800078,000
Apr 13, 20213.70003.93403.62003.75003.750082,200
Apr 12, 20213.91003.91003.61003.67003.6700151,200
Apr 09, 20214.01004.04003.85003.91003.910083,500
Apr 08, 20213.86004.02003.83003.92003.9200122,300
Apr 07, 20214.08004.16003.82003.88003.8800188,800
Apr 06, 20214.20004.26604.00004.09004.0900211,300
Apr 05, 20214.50004.74004.18004.20004.2000212,700
Apr 01, 20214.72004.95004.43004.46004.4600458,600
Mar 31, 20215.00005.21004.96005.07005.0700106,700
Mar 30, 20214.83505.14004.73105.09005.0900128,600
Mar 29, 20214.90004.96004.69004.90004.9000128,300
Mar 26, 20214.76004.96004.61004.91004.9100126,700
Mar 25, 20214.51004.85004.51004.79004.7900132,400
Mar 24, 20214.97005.10004.60004.60004.6000178,800
Mar 23, 20215.10005.16004.92004.97004.9700165,600
Mar 22, 20215.36005.47005.10005.20005.2000131,100
Mar 19, 20215.47005.48005.15005.47005.4700254,800
Mar 18, 20215.27005.84005.22005.46005.4600218,700
Mar 17, 20215.16005.43005.10005.31005.310096,300
Mar 16, 20215.15005.39005.15005.20005.2000135,600
Mar 15, 20215.16005.32004.98005.15005.150096,000
Mar 12, 20215.14005.19004.77205.16005.1600210,600
Mar 11, 20214.58005.13004.48005.01005.0100222,400
Mar 10, 20214.40004.52004.27504.41004.4100126,900
Mar 09, 20214.37004.45004.23004.36004.3600107,100
Mar 08, 20214.46004.46004.14004.20004.2000111,600
Mar 05, 20214.42004.53004.10004.39004.3900181,800
Mar 04, 20214.92004.92004.31004.46004.4600281,800
Mar 03, 20214.98005.08004.81004.85004.8500153,600
Mar 02, 20215.25005.40004.93004.97004.9700112,900
Mar 01, 20215.00005.37005.00005.22005.2200138,000
Feb 26, 20214.60005.00504.51004.87004.8700193,600
Feb 25, 20215.23005.30504.72004.76004.7600187,800
Feb 24, 20215.25005.60005.25005.27005.2700180,800
Feb 23, 20215.20005.29004.60005.22005.2200504,000
Feb 22, 20215.83006.14005.50005.75005.7500392,500
Feb 19, 20216.49006.49005.67005.91005.9100543,900
Feb 18, 20216.06006.80006.06006.14006.1400491,800
Feb 17, 20216.57006.80006.02006.34006.3400949,900
Feb 16, 20215.85006.59005.83006.46006.46001,904,600
Feb 12, 20214.99005.65004.95005.53005.5300720,800
Feb 11, 20215.20005.35004.73004.93004.9300733,100
Feb 10, 20214.45005.56004.35205.29005.29002,419,500
Feb 09, 20214.30004.44804.10004.27004.2700263,300
Feb 08, 20214.59004.66004.20004.25004.2500455,100
Feb 05, 20214.12004.49004.04004.41004.4100562,900
Feb 04, 20214.03004.19003.83103.97003.9700225,600
Feb 03, 20213.64004.12003.59904.02004.0200484,300
Feb 02, 20213.57003.68003.54003.62003.620061,200
Feb 01, 20213.45003.65003.45003.59003.590080,900
Jan 29, 20213.41003.51003.41003.46003.460059,800
Jan 28, 20213.50003.55003.41003.46003.4600112,800
Jan 27, 20213.62003.74003.53003.53003.5300141,300
Jan 26, 20213.63003.68003.52003.68003.6800121,200
Jan 25, 20213.78003.88003.63003.65003.6500335,500
Jan 22, 20213.64003.78003.61003.75003.7500229,700
Jan 21, 20213.71003.74003.50003.64003.6400177,000
Jan 20, 20213.55003.69003.52903.65003.6500152,400
Jan 19, 20213.71003.72003.50003.52003.5200150,400
Jan 15, 20213.55003.66003.51003.60003.600096,000
Jan 14, 20213.40003.68003.40003.46003.4600195,000
Jan 13, 20213.19003.45003.19003.36003.3600324,700
Jan 12, 20213.21003.24003.08003.18003.1800180,500
Jan 11, 20213.14003.24003.11003.21003.210063,000
Jan 08, 20213.29003.30003.04003.11003.1100237,300
Jan 07, 20213.21003.36003.10003.21003.210088,700
Jan 06, 20213.34003.38103.20003.22003.2200102,600
Jan 05, 20213.27003.40003.15003.37003.370092,000
Jan 04, 20213.39003.50003.16003.27003.2700172,000
Dec 31, 20203.37003.38003.22003.34003.340079,100
Dec 30, 20203.01003.40003.01003.39003.3900178,700
Dec 29, 20203.05003.10003.01003.02003.020077,000
Dec 28, 20203.10003.17003.01003.05003.0500127,600
Dec 24, 20203.20003.20003.02003.05003.050056,100
Dec 23, 20203.16003.20003.16003.19003.190065,400
Dec 22, 20203.19003.22503.15003.18003.180050,200
Dec 21, 20203.17003.26003.17003.19003.190076,000
Dec 18, 20203.35003.37003.21003.24003.240045,000
Dec 17, 20203.30003.36003.26003.32003.320059,300
Dec 16, 20203.35003.38003.27003.32003.320041,800
Dec 15, 20203.20003.34003.15003.34003.340077,300
Dec 14, 20203.13003.32003.13003.24003.2400141,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...