Canada Markets closed

Yiren Digital Ltd. (YRD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.0900-0.0100 (-0.91%)
At close: 04:00PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.07001.10301.07001.09001.090010,100
Aug 18, 20221.07001.13001.05001.10001.1000173,300
Aug 17, 20221.01001.10001.00001.04001.040067,900
Aug 16, 20221.01501.02801.01001.01001.010031,600
Aug 15, 20221.04001.08001.01001.03001.0300106,200
Aug 12, 20221.14501.14501.05001.08001.080039,200
Aug 11, 20221.19001.23001.12001.13001.130074,700
Aug 10, 20221.15001.18001.09001.15001.150057,400
Aug 09, 20221.12001.13001.10001.12001.120012,700
Aug 08, 20221.02001.13001.01001.12001.1200236,100
Aug 05, 20221.26001.26001.16001.21001.210063,800
Aug 04, 20221.30001.31801.25501.27001.270018,300
Aug 03, 20221.27001.33901.23001.32001.320035,200
Aug 02, 20221.25001.27801.21001.25001.250076,000
Aug 01, 20221.29001.29001.20001.26001.2600116,100
Jul 29, 20221.37001.37001.25001.29001.290034,000
Jul 28, 20221.34001.40001.29001.31001.310076,100
Jul 27, 20221.36001.39001.34001.35001.350018,600
Jul 26, 20221.40001.40001.34001.34001.340052,400
Jul 25, 20221.55001.56701.46001.46001.460059,200
Jul 22, 20221.57001.59001.53001.57001.570040,400
Jul 21, 20221.58001.63501.56001.58001.580022,200
Jul 20, 20221.64001.65501.58001.62001.620018,000
Jul 19, 20221.65001.68501.58001.60001.600067,100
Jul 18, 20221.61001.70001.61001.64001.640013,300
Jul 15, 20221.74001.74201.61001.62001.620027,100
Jul 14, 20221.77001.77001.74001.74001.74004,900
Jul 13, 20221.80001.81001.75001.78001.780017,700
Jul 12, 20221.74001.86801.74001.81301.813011,100
Jul 11, 20221.67001.74401.67001.70001.70008,800
Jul 08, 20221.78001.78001.70001.74001.740011,600
Jul 07, 20221.76001.78901.70001.72601.726011,500
Jul 06, 20221.77001.78001.68001.70001.700018,000
Jul 05, 20221.67001.80001.67001.77001.77006,400
Jul 01, 20221.76001.81001.75001.76001.760013,300
Jun 30, 20221.76001.85001.76001.80001.800011,100
Jun 29, 20221.85001.87701.85001.85001.85005,600
Jun 28, 20221.90001.90001.85901.85901.859014,100
Jun 27, 20221.89001.89001.82601.88001.880016,500
Jun 24, 20221.76001.83001.76001.82001.82007,400
Jun 23, 20221.80001.80001.76001.77001.77003,400
Jun 22, 20221.79001.81001.71001.80001.80009,800
Jun 21, 20221.66001.83001.66001.80001.800013,100
Jun 17, 20221.75001.87801.66001.66001.660013,500
Jun 16, 20221.85001.85001.74001.74001.74005,100
Jun 15, 20221.78001.87001.77501.87001.870015,600
Jun 14, 20221.74001.74201.65001.71001.710026,000
Jun 13, 20221.73001.77001.62601.68001.680029,700
Jun 10, 20221.79001.81001.71001.76001.760019,900
Jun 09, 20221.89002.00001.81001.83001.830023,500
Jun 08, 20222.05002.05001.82001.87001.870012,000
Jun 07, 20221.74002.00001.74001.98001.980064,300
Jun 06, 20221.72001.77101.70001.71001.710023,300
Jun 03, 20221.74001.74501.70001.70001.70006,000
Jun 02, 20221.74001.77001.65001.73001.730025,800
Jun 01, 20221.70001.77901.70001.70001.700016,700
May 31, 20221.79001.79001.72001.72001.720017,600
May 27, 20221.70001.77001.67501.75001.750065,800
May 26, 20221.65001.70001.56001.66001.6600134,400
May 25, 20221.74001.81001.73501.80001.80007,000
May 24, 20221.83001.83001.71001.79001.790021,800
May 23, 20221.81001.86001.80001.83001.83009,000
May 20, 20221.83001.88001.81001.82001.820014,000
May 19, 20221.75001.84301.75001.84001.84008,900
May 18, 20221.78001.92801.78001.79001.790012,900
May 17, 20221.85001.88001.77001.85001.850046,600
May 16, 20221.78001.84001.71001.81001.810031,800
May 13, 20221.82001.85001.74001.84001.840031,500
May 12, 20221.80001.85001.75001.82001.820098,200
May 11, 20221.81001.86501.67501.82001.8200103,600
May 10, 20221.75001.80001.66001.77001.770051,200
May 09, 20221.69001.74001.63101.64201.642039,800
May 06, 20221.86001.86001.73001.73001.730066,800
May 05, 20221.90001.98001.87001.88001.880017,500
May 04, 20221.98001.98001.92001.96001.96009,700
May 03, 20221.98002.00001.90001.94001.940051,400
May 02, 20222.03002.09001.92001.96001.960028,000
Apr 29, 20222.08002.15002.05002.05002.050032,000
Apr 28, 20222.01002.10002.00002.02002.020021,200
Apr 27, 20222.13702.13702.01002.01002.010019,700
Apr 26, 20222.03002.04001.92002.00002.000055,800
Apr 25, 20222.00002.08001.95502.08002.080058,300
Apr 22, 20222.09002.12101.90001.90001.9000117,900
Apr 21, 20222.06002.14002.00002.01002.010011,800
Apr 20, 20222.08002.15502.08002.10002.100017,800
Apr 19, 20222.01002.18502.01002.11002.110011,600
Apr 18, 20222.11002.13002.02002.05002.050027,400
Apr 14, 20222.21002.21002.15002.15002.15007,100
Apr 13, 20222.05002.25002.05002.15202.152026,500
Apr 12, 20222.14002.27502.08002.08002.080031,300
Apr 11, 20222.34002.35002.13002.18002.180050,900
Apr 08, 20222.39002.47802.35002.35002.350012,300
Apr 07, 20222.44202.45002.37002.42002.42009,200
Apr 06, 20222.48002.63002.36002.46002.460027,700
Apr 05, 20222.58002.66002.47002.53002.53005,400
Apr 04, 20222.57002.68002.51002.52002.520020,300
Apr 01, 20222.60002.72102.38002.51002.510036,000
Mar 31, 20222.61002.66002.50002.54002.540047,100
Mar 30, 20222.62002.72002.62002.66002.660017,900
Mar 29, 20222.51002.76002.51002.68002.680030,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...