YRD

Yiren Digital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Yiren Digital Ltd YRD NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.62 -11.65% 4.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.90 4.51 5.00 4.83 5.32
more quote information »

YRD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

YRD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 4.83 -0.49 -9.21% 4.90 5.00 4.51 929,402
Jun 10 2021 5.32 1.21 29.44% 4.52 5.99 4.5102 9,086,859
Jun 09 2021 4.11 0.30 7.87% 3.79 4.11 3.77 77,969
Jun 08 2021 3.81 -0.05 -1.3% 3.86 3.90 3.75 32,378
Jun 07 2021 3.86 -0.04 -1.03% 3.81 3.90 3.80 19,091
Jun 04 2021 3.90 0.11 2.9% 3.68 3.93 3.64 24,807
Jun 03 2021 3.79 -0.09 -2.32% 3.91 3.91 3.74 36,547
Jun 02 2021 3.88 -0.04 -1.02% 4.01 4.01 3.8101 17,852
Jun 01 2021 3.92 0.13 3.43% 3.79 4.07 3.75 47,249
May 28 2021 3.79 0.01 0.26% 3.84 3.84 3.71 21,112
May 27 2021 3.78 -0.08 -2.07% 3.85 3.87 3.72 28,598
May 26 2021 3.86 -0.02 -0.52% 3.97 3.99 3.80 37,749
May 25 2021 3.88 -0.10 -2.51% 4.00 4.12 3.86 66,851
May 24 2021 3.98 0.12 3.11% 3.87 4.00 3.84 28,694
May 21 2021 3.86 0.01 0.26% 3.85 3.91 3.82 29,813
May 20 2021 3.85 0.11 2.94% 3.71 3.92 3.71 37,808
May 19 2021 3.74 -0.07 -1.84% 3.80 3.8841 3.6845 46,852
May 18 2021 3.81 0.15 4.1% 3.73 3.90 3.66 33,369
May 17 2021 3.66 0.00 0.0% 3.60 3.77 3.60 59,201
May 14 2021 3.66 0.16 4.57% 3.50 3.77 3.50 103,962
May 13 2021 3.50 -0.19 -5.15% 3.66 3.73 3.50 64,454
See More Historical Prices ยป
Your Recent History
NYSE
YRD
Yiren Digi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210613 13:45:43