Yiren Digital Ltd (YRD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.51 | 22.0437956204 | 6.85 | 8.6199 | 6.6025 | 174526 | 7.70693088 | DR |
| 4 | 1.15 | 15.9500693481 | 7.21 | 8.6199 | 6.03 | 160454 | 7.2420541 | DR |
| 12 | 3.52 | 72.7272727273 | 4.84 | 8.6199 | 4.57 | 135960 | 6.34971142 | DR |
| 26 | 3.64 | 77.1186440678 | 4.72 | 9.2 | 4.41 | 185245 | 6.16773803 | DR |
| 52 | 2.77 | 49.5527728086 | 5.59 | 9.2 | 4.12 | 143917 | 5.68528797 | DR |
| 156 | 5.69 | 213.108614232 | 2.67 | 9.2 | 0.67 | 103802 | 3.95903001 | DR |
| 260 | 5.27 | 170.550161812 | 3.09 | 9.2 | 0.67 | 128516 | 4.143783 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 8.07 | 0.17 | 2.15 | 8.09 | 8.32 | 7.95 | 268340 |
| 1742251200 | 7.9 | 0.56 | 7.63 | 7.4 | 8.22 | 7.3 | 337011 |
| 1741992000 | 7.34 | 0.52 | 7.62 | 6.97 | 7.4 | 6.83 | 143392 |
| 1741905600 | 6.82 | 0 | 0.00 | 6.97 | 6.99 | 6.73 | 48713 |
| 1741819200 | 6.82 | 0.1 | 1.49 | 6.85 | 6.98 | 6.6025 | 75172 |
| 1741732800 | 6.72 | 0.21 | 3.23 | 6.58 | 6.81 | 6.5199999 | 105723 |
| 1741646400 | 6.51 | -0.41 | -5.92 | 6.69 | 6.92 | 6.38 | 90968 |
| 1741390800 | 6.92 | -0.02 | -0.29 | 6.9 | 7 | 6.7474 | 71686 |
| 1741304400 | 6.94 | -0.16 | -2.25 | 7.14 | 7.1599 | 6.82 | 147929 |
| 1741218000 | 7.1 | 0.69 | 10.76 | 6.58 | 7.15 | 6.58 | 167218 |
| 1741131600 | 6.41 | -0.03 | -0.47 | 6.43 | 6.53 | 6.03 | 111250 |
| 1741045200 | 6.44 | -0.41 | -5.99 | 6.9 | 6.9881 | 6.35 | 125548 |
| 1740786000 | 6.85 | -0.18 | -2.56 | 6.89 | 6.91 | 6.6708999 | 76918 |
| 1740699600 | 7.03 | -0.11 | -1.54 | 7.02 | 7.21 | 6.94 | 56363 |
| 1740613200 | 7.14 | 0.29 | 4.23 | 7.1 | 7.3 | 6.99 | 122820 |
| 1740526800 | 6.85 | 0.09 | 1.33 | 6.8 | 6.98 | 6.555 | 148231 |
| 1740440400 | 6.76 | -0.81 | -10.70 | 7.51 | 7.51 | 6.55 | 238742 |
| 1740181200 | 7.57 | -0.01 | -0.13 | 7.75 | 7.88 | 7.43 | 192560 |
| 1740094800 | 7.58 | 0.2 | 2.71 | 7.5 | 7.968 | 7.42 | 361105 |
| 1740008400 | 7.38 | 0.1 | 1.37 | 7.21 | 7.548 | 6.8508 | 318325 |
| 1739922000 | 7.28 | 0.67 | 10.14 | 6.88 | 7.5 | 6.61 | 373233 |
| 1739576400 | 6.61 | 0.06 | 0.92 | 6.65 | 7.16 | 6.57 | 196825 |
| 1739490000 | 6.55 | 0.14 | 2.18 | 6.41 | 6.57 | 6.3 | 120844 |
| 1739403600 | 6.41 | 0.13 | 2.07 | 6.4 | 6.5 | 6.199 | 113704 |
| 1739317200 | 6.28 | -0.12 | -1.88 | 6.37 | 6.38 | 6.11 | 76977 |
| 1739230800 | 6.4 | 0.42 | 7.02 | 6.12 | 6.48 | 6.072 | 187127 |
| 1738971600 | 5.98 | -0.25 | -4.01 | 6.2 | 6.2053 | 5.76 | 154654 |
| 1738885200 | 6.23 | 0.46 | 7.97 | 5.69 | 6.34 | 5.69 | 264888 |
| 1738798800 | 5.7699999 | 0.13 | 2.30 | 5.66 | 5.78 | 5.62 | 41065 |
| 1738712400 | 5.64 | 0.13 | 2.36 | 5.65 | 5.74 | 5.6 | 60225 |
| 1738626000 | 5.51 | -0.17 | -2.99 | 5.58 | 5.68 | 5.4 | 48627 |
| 1738366800 | 5.68 | -0.16 | -2.74 | 5.84 | 5.85 | 5.63 | 71130 |
| 1738280400 | 5.84 | 0.21 | 3.73 | 5.67 | 5.88 | 5.642 | 70949 |
| 1738194000 | 5.63 | -0.11 | -1.92 | 5.71 | 5.8449 | 5.55 | 67607 |
| 1738107600 | 5.74 | -0.08 | -1.37 | 5.82 | 5.87 | 5.5199999 | 81419 |
| 1738021200 | 5.82 | 0.29 | 5.24 | 5.39 | 5.8699 | 5.3101 | 198017 |
| 1737762000 | 5.53 | 0.38 | 7.38 | 5.19 | 5.6 | 5.12 | 234361 |
| 1737675600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737589200 | 5.15 | 0 | 0.00 | 5.17 | 5.23 | 5.09 | 45600 |
| 1737502800 | 5.15 | 0.23 | 4.67 | 5.05 | 5.19 | 4.92 | 97333 |
| 1737157200 | 4.92 | 0.19 | 4.02 | 4.74 | 4.96 | 4.69 | 60977 |
| 1737070800 | 4.73 | -0.02 | -0.42 | 4.68 | 4.86 | 4.65 | 60812 |
| 1736984400 | 4.75 | -0.07 | -1.45 | 4.83 | 4.83 | 4.61 | 101923 |
| 1736898000 | 4.82 | 0.25 | 5.47 | 4.7 | 4.9 | 4.63 | 82715 |
| 1736811600 | 4.57 | -0.08 | -1.72 | 4.6 | 4.7138 | 4.57 | 74902 |
| 1736552400 | 4.65 | -0.08 | -1.69 | 4.75 | 4.75 | 4.6 | 76885 |
| 1736379600 | 4.73 | -0.26 | -5.21 | 4.9349999 | 4.94 | 4.73 | 117243 |
| 1736293200 | 4.99 | -0.04 | -0.80 | 5.1068 | 5.1068 | 4.9 | 58876 |
| 1736206800 | 5.03 | 0 | 0.00 | 5.1799 | 5.344 | 5.03 | 181915 |
| 1735947600 | 5.03 | 0.18 | 3.71 | 4.9 | 5.07 | 4.83 | 126602 |
| 1735861200 | 4.85 | 0.05 | 1.04 | 4.79 | 4.89 | 4.72 | 113270 |
| 1735688400 | 4.8 | 0.07 | 1.48 | 4.8 | 4.84 | 4.71 | 68490 |
| 1735602000 | 4.73 | -0.14 | -2.87 | 4.8499 | 4.8499 | 4.65 | 208713 |
| 1735342800 | 4.87 | -0.09 | -1.81 | 4.9096 | 4.9793 | 4.73 | 132104 |
| 1735256400 | 4.96 | 0.15 | 3.12 | 4.84 | 5.05 | 4.73 | 126107 |
| 1735077840 | 4.8099999 | 0.09 | 1.91 | 4.74 | 4.89 | 4.74 | 66496 |
| 1734997200 | 4.72 | 0.01 | 0.21 | 4.7 | 4.84 | 4.7 | 33835 |
| 1734738000 | 4.71 | 0.17 | 3.74 | 4.54 | 4.74 | 4.51 | 157601 |
| 1734651600 | 4.54 | -0.05 | -1.09 | 4.7018 | 4.7045 | 4.5199999 | 71503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
