Yiren Digital Ltd. (YRD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.10 | 5.23 | 5.08 | 5.08 | 5.08 | 141,300 |
| Apr 25, 2024 | 5.02 | 5.10 | 4.86 | 5.04 | 5.04 | 117,600 |
| Apr 24, 2024 | 5.05 | 5.18 | 4.97 | 5.08 | 5.08 | 92,500 |
| Apr 23, 2024 | 4.88 | 5.12 | 4.88 | 5.02 | 5.02 | 80,300 |
| Apr 22, 2024 | 4.91 | 5.09 | 4.90 | 4.97 | 4.97 | 111,700 |
| Apr 19, 2024 | 4.85 | 4.93 | 4.80 | 4.83 | 4.83 | 66,900 |
| Apr 18, 2024 | 4.71 | 5.01 | 4.70 | 4.85 | 4.85 | 83,500 |
| Apr 17, 2024 | 4.85 | 4.89 | 4.71 | 4.71 | 4.71 | 119,600 |
| Apr 16, 2024 | 4.80 | 4.97 | 4.71 | 4.81 | 4.81 | 111,800 |
| Apr 15, 2024 | 5.23 | 5.26 | 4.81 | 4.83 | 4.83 | 168,300 |
| Apr 12, 2024 | 5.25 | 5.47 | 5.08 | 5.15 | 5.15 | 157,200 |
| Apr 11, 2024 | 5.19 | 5.37 | 5.18 | 5.28 | 5.28 | 139,800 |
| Apr 10, 2024 | 5.19 | 5.36 | 5.12 | 5.22 | 5.22 | 207,000 |
| Apr 09, 2024 | 5.13 | 5.18 | 4.96 | 5.14 | 5.14 | 77,500 |
| Apr 08, 2024 | 4.91 | 5.11 | 4.88 | 5.07 | 5.07 | 242,600 |
| Apr 05, 2024 | 4.66 | 4.93 | 4.60 | 4.90 | 4.90 | 191,100 |
| Apr 04, 2024 | 4.79 | 4.94 | 4.60 | 4.61 | 4.61 | 178,300 |
| Apr 03, 2024 | 4.65 | 4.83 | 4.65 | 4.76 | 4.76 | 150,300 |
| Apr 02, 2024 | 4.80 | 4.90 | 4.62 | 4.76 | 4.76 | 136,100 |
| Apr 01, 2024 | 4.62 | 4.94 | 4.55 | 4.87 | 4.87 | 150,000 |
| Mar 28, 2024 | 4.45 | 4.76 | 4.41 | 4.51 | 4.51 | 191,100 |
| Mar 27, 2024 | 4.65 | 4.77 | 4.50 | 4.51 | 4.51 | 208,400 |
| Mar 26, 2024 | 4.30 | 4.85 | 4.24 | 4.68 | 4.68 | 280,000 |
| Mar 25, 2024 | 4.75 | 4.84 | 4.34 | 4.42 | 4.42 | 492,300 |
| Mar 22, 2024 | 5.30 | 5.30 | 5.00 | 5.07 | 5.07 | 183,700 |
| Mar 21, 2024 | 5.40 | 5.42 | 4.78 | 5.38 | 5.38 | 453,300 |
| Mar 20, 2024 | 5.30 | 5.50 | 5.25 | 5.43 | 5.43 | 298,900 |
| Mar 19, 2024 | 5.59 | 5.60 | 5.11 | 5.25 | 5.25 | 354,000 |
| Mar 18, 2024 | 5.32 | 5.80 | 5.23 | 5.70 | 5.70 | 184,700 |
| Mar 15, 2024 | 5.34 | 5.42 | 5.21 | 5.32 | 5.32 | 47,500 |
| Mar 14, 2024 | 5.39 | 5.44 | 5.28 | 5.29 | 5.29 | 46,800 |
| Mar 13, 2024 | 5.25 | 5.50 | 5.20 | 5.39 | 5.39 | 139,400 |
| Mar 12, 2024 | 5.12 | 5.36 | 5.11 | 5.23 | 5.23 | 92,400 |
| Mar 11, 2024 | 4.95 | 5.22 | 4.87 | 5.12 | 5.12 | 99,400 |
| Mar 08, 2024 | 4.87 | 5.07 | 4.78 | 4.87 | 4.87 | 106,300 |
| Mar 07, 2024 | 5.03 | 5.18 | 4.89 | 4.94 | 4.94 | 143,700 |
| Mar 06, 2024 | 5.07 | 5.18 | 5.00 | 5.10 | 5.10 | 59,800 |
| Mar 05, 2024 | 5.57 | 5.57 | 4.60 | 5.06 | 5.06 | 197,900 |
| Mar 04, 2024 | 5.62 | 5.80 | 5.23 | 5.50 | 5.50 | 252,300 |
| Mar 01, 2024 | 5.21 | 5.52 | 5.12 | 5.52 | 5.52 | 150,800 |
| Feb 29, 2024 | 5.20 | 5.23 | 5.10 | 5.13 | 5.13 | 46,700 |
| Feb 28, 2024 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | 50,300 |
| Feb 27, 2024 | 5.30 | 5.48 | 5.20 | 5.26 | 5.26 | 114,500 |
| Feb 26, 2024 | 5.14 | 5.30 | 4.95 | 5.29 | 5.29 | 108,400 |
| Feb 23, 2024 | 5.00 | 5.17 | 4.90 | 5.12 | 5.12 | 59,400 |
| Feb 22, 2024 | 5.02 | 5.03 | 4.87 | 4.99 | 4.99 | 49,000 |
| Feb 21, 2024 | 4.94 | 5.03 | 4.83 | 4.90 | 4.90 | 52,100 |
| Feb 20, 2024 | 4.99 | 5.03 | 4.82 | 4.94 | 4.94 | 79,900 |
| Feb 16, 2024 | 5.50 | 5.50 | 4.89 | 5.02 | 5.02 | 209,600 |
| Feb 15, 2024 | 4.77 | 5.59 | 4.65 | 5.45 | 5.45 | 413,900 |
| Feb 14, 2024 | 4.45 | 4.70 | 4.34 | 4.69 | 4.69 | 81,900 |
| Feb 13, 2024 | 4.14 | 4.45 | 4.02 | 4.44 | 4.44 | 127,000 |
| Feb 12, 2024 | 4.39 | 4.55 | 4.35 | 4.47 | 4.47 | 56,500 |
| Feb 09, 2024 | 4.63 | 4.67 | 4.32 | 4.39 | 4.39 | 76,900 |
| Feb 08, 2024 | 4.68 | 4.68 | 4.53 | 4.64 | 4.64 | 48,200 |
| Feb 07, 2024 | 4.87 | 4.94 | 4.53 | 4.67 | 4.67 | 143,600 |
| Feb 06, 2024 | 4.45 | 4.83 | 4.30 | 4.83 | 4.83 | 128,700 |
| Feb 05, 2024 | 4.59 | 4.63 | 4.25 | 4.40 | 4.40 | 149,700 |
| Feb 02, 2024 | 4.60 | 4.88 | 4.41 | 4.48 | 4.48 | 241,100 |
| Feb 01, 2024 | 4.40 | 4.59 | 4.32 | 4.53 | 4.53 | 126,800 |
| Jan 31, 2024 | 4.74 | 4.74 | 4.01 | 4.30 | 4.30 | 215,400 |
| Jan 30, 2024 | 4.96 | 5.00 | 4.79 | 4.85 | 4.85 | 85,000 |
| Jan 29, 2024 | 4.89 | 4.98 | 4.80 | 4.88 | 4.88 | 155,400 |
| Jan 26, 2024 | 4.96 | 4.99 | 4.67 | 4.77 | 4.77 | 127,500 |
| Jan 25, 2024 | 4.70 | 5.00 | 4.70 | 4.99 | 4.99 | 187,500 |
| Jan 24, 2024 | 4.55 | 4.78 | 4.54 | 4.75 | 4.75 | 260,300 |
| Jan 23, 2024 | 4.29 | 4.57 | 4.29 | 4.50 | 4.50 | 197,600 |
| Jan 22, 2024 | 4.18 | 4.42 | 4.15 | 4.25 | 4.25 | 151,400 |
| Jan 19, 2024 | 4.02 | 4.15 | 3.89 | 4.11 | 4.11 | 107,600 |
| Jan 18, 2024 | 3.92 | 4.04 | 3.86 | 4.02 | 4.02 | 143,700 |
| Jan 17, 2024 | 4.03 | 4.14 | 3.85 | 3.86 | 3.86 | 97,900 |
| Jan 16, 2024 | 3.96 | 4.12 | 3.84 | 4.01 | 4.01 | 147,900 |
| Jan 12, 2024 | 4.61 | 4.63 | 4.07 | 4.08 | 4.08 | 145,400 |
| Jan 11, 2024 | 4.47 | 4.65 | 4.42 | 4.58 | 4.58 | 173,600 |
| Jan 10, 2024 | 4.54 | 4.59 | 4.30 | 4.52 | 4.52 | 139,500 |
| Jan 09, 2024 | 4.17 | 4.61 | 4.07 | 4.47 | 4.47 | 206,900 |
| Jan 08, 2024 | 3.94 | 4.42 | 3.92 | 4.25 | 4.25 | 278,000 |
| Jan 05, 2024 | 4.18 | 4.28 | 3.62 | 3.91 | 3.91 | 248,500 |
| Jan 04, 2024 | 3.96 | 4.35 | 3.91 | 4.10 | 4.10 | 295,500 |
| Jan 03, 2024 | 3.65 | 4.34 | 3.59 | 4.05 | 4.05 | 549,300 |
| Jan 02, 2024 | 3.12 | 3.68 | 3.02 | 3.59 | 3.59 | 320,000 |
| Dec 29, 2023 | 3.04 | 3.15 | 3.00 | 3.12 | 3.12 | 128,500 |
| Dec 28, 2023 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 106,300 |
| Dec 27, 2023 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 87,900 |
| Dec 26, 2023 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | 98,300 |
| Dec 22, 2023 | 3.01 | 3.18 | 3.01 | 3.16 | 3.16 | 193,900 |
| Dec 21, 2023 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 62,000 |
| Dec 20, 2023 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | 60,400 |
| Dec 19, 2023 | 2.94 | 3.02 | 2.94 | 3.00 | 3.00 | 60,700 |
| Dec 18, 2023 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 74,500 |
| Dec 15, 2023 | 2.88 | 2.99 | 2.84 | 2.92 | 2.92 | 79,400 |
| Dec 14, 2023 | 2.91 | 3.00 | 2.85 | 2.93 | 2.93 | 83,500 |
| Dec 13, 2023 | 2.85 | 2.95 | 2.73 | 2.95 | 2.95 | 60,900 |
| Dec 12, 2023 | 2.88 | 2.97 | 2.70 | 2.87 | 2.87 | 80,800 |
| Dec 11, 2023 | 2.96 | 3.00 | 2.66 | 2.93 | 2.93 | 122,300 |
| Dec 08, 2023 | 3.02 | 3.09 | 2.96 | 2.99 | 2.99 | 54,700 |
| Dec 07, 2023 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 68,100 |
| Dec 06, 2023 | 3.03 | 3.10 | 3.03 | 3.05 | 3.05 | 67,600 |
| Dec 05, 2023 | 3.14 | 3.16 | 3.00 | 3.08 | 3.08 | 157,200 |
| Dec 04, 2023 | 2.92 | 3.20 | 2.86 | 3.20 | 3.20 | 317,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.