Yirendai Ltd (YRD) Historical Stock Data
4.85 ↑0.01 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YRD is down -0.91% a day on average. There have been 12 days where Yirendai Ltd closed green and 18 days where YRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.69 | 4.96 | 112.28K |
| 2024-11-21 | 4.87 | 4.84 | ↓$0.03 (-0.62%) | 4.57 | 5.13 | 198.15K |
| 2024-11-20 | 5.99 | 4.86 | ↓$1.13 (-18.86%) | 4.70 | 5.99 | 523.84K |
| 2024-11-19 | 5.83 | 5.93 | ↑$0.10 (1.72%) | 5.83 | 6.02 | 115.75K |
| 2024-11-18 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.79 | 5.90 | 103.73K |
| 2024-11-15 | 5.92 | 5.84 | ↓$0.08 (-1.35%) | 5.83 | 5.96 | 59.47K |
| 2024-11-14 | 5.94 | 5.92 | ↓$0.02 (-0.34%) | 5.74 | 5.94 | 113.14K |
| 2024-11-13 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.90 | 6.09 | 83.74K |
| 2024-11-12 | 6.09 | 5.92 | ↓$0.17 (-2.79%) | 5.81 | 6.09 | 117.08K |
| 2024-11-11 | 6.07 | 6.19 | ↑$0.12 (1.98%) | 5.90 | 6.28 | 70.40K |
| 2024-11-08 | 6.27 | 6.05 | ↓$0.22 (-3.51%) | 5.97 | 6.32 | 150.79K |
| 2024-11-07 | 6.12 | 6.46 | ↑$0.34 (5.56%) | 6.05 | 6.64 | 180.41K |
| 2024-11-06 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.85 | 6.20 | 153.14K |
| 2024-11-05 | 5.95 | 6.18 | ↑$0.23 (3.87%) | 5.94 | 6.27 | 131.89K |
| 2024-11-04 | 5.91 | 5.83 | ↓$0.08 (-1.35%) | 5.75 | 5.97 | 66.93K |
| 2024-11-01 | 5.74 | 5.77 | ↑$0.03 (0.52%) | 5.67 | 5.95 | 89.84K |
| 2024-10-31 | 5.65 | 5.64 | ↓$0.01 (-0.18%) | 5.55 | 5.85 | 111.95K |
| 2024-10-30 | 5.53 | 5.72 | ↑$0.19 (3.44%) | 5.52 | 5.82 | 123.98K |
| 2024-10-29 | 6.00 | 5.67 | ↓$0.33 (-5.50%) | 5.56 | 6.01 | 151.94K |
| 2024-10-28 | 5.74 | 5.93 | ↑$0.19 (3.31%) | 5.65 | 6.06 | 194.68K |
| 2024-10-25 | 5.61 | 5.66 | ↑$0.05 (0.89%) | 5.61 | 5.93 | 101.70K |
| 2024-10-24 | 5.69 | 5.61 | ↓$0.08 (-1.41%) | 5.50 | 5.84 | 151.33K |
| 2024-10-23 | 6.11 | 5.75 | ↓$0.36 (-5.89%) | 5.69 | 6.11 | 139.99K |
| 2024-10-22 | 5.93 | 6.04 | ↑$0.11 (1.85%) | 5.91 | 6.22 | 237.37K |
| 2024-10-21 | 5.81 | 5.93 | ↑$0.12 (2.07%) | 5.79 | 6.00 | 104.87K |
| 2024-10-18 | 5.84 | 5.83 | ↓$0.01 (-0.17%) | 5.76 | 6.04 | 126.54K |
| 2024-10-17 | 5.60 | 5.55 | ↓$0.05 (-0.89%) | 5.32 | 5.65 | 182.50K |
| 2024-10-16 | 5.67 | 5.72 | ↑$0.05 (0.88%) | 5.63 | 5.91 | 154.01K |
| 2024-10-15 | 6.06 | 5.61 | ↓$0.45 (-7.43%) | 5.51 | 6.09 | 391.65K |
| 2024-10-14 | 6.41 | 6.19 | ↓$0.22 (-3.43%) | 6.06 | 6.50 | 252.08K |
Create an account or log in to view more rows.
$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
$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