Yiren Digital Ltd (YRD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.26582278481 | 4.74 | 5.05 | 4.65 | 133355 | 4.82901925 | DR |
| 4 | 0.2 | 4.34782608696 | 4.6 | 5.28 | 4.46 | 133031 | 4.86774422 | DR |
| 12 | -1.91 | -28.4649776453 | 6.71 | 6.81 | 4.41 | 160941 | 5.44013407 | DR |
| 26 | 0.2 | 4.34782608696 | 4.6 | 9.2 | 4.12 | 149745 | 5.73496464 | DR |
| 52 | 1.68 | 53.8461538462 | 3.12 | 9.2 | 3.02 | 144481 | 5.29210033 | DR |
| 156 | 2.07 | 75.8241758242 | 2.73 | 9.2 | 0.67 | 97044 | 3.64746078 | DR |
| 260 | -0.67 | -12.2486288848 | 5.47 | 9.2 | 0.67 | 136384 | 4.13863835 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 4.8 | 0.07 | 1.48 | 4.8 | 4.84 | 4.71 | 68490 |
| 1735602000 | 4.73 | -0.14 | -2.87 | 4.86 | 4.86 | 4.65 | 209382 |
| 1735342800 | 4.87 | -0.09 | -1.81 | 4.95 | 4.9793 | 4.73 | 134443 |
| 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 | 33922 |
| 1734738000 | 4.71 | 0.17 | 3.74 | 4.5599999 | 4.74 | 4.51 | 157702 |
| 1734651600 | 4.54 | -0.05 | -1.09 | 4.66 | 4.7045 | 4.5199999 | 71603 |
| 1734565200 | 4.59 | -0.16 | -3.37 | 4.7699999 | 4.8099999 | 4.53 | 63494 |
| 1734478800 | 4.75 | -0.05 | -1.04 | 4.75 | 4.93 | 4.6 | 62212 |
| 1734392400 | 4.8 | 0.02 | 0.42 | 4.73 | 4.8 | 4.6 | 116819 |
| 1734133200 | 4.78 | -0.1 | -2.05 | 4.79 | 4.95 | 4.71 | 73889 |
| 1734046800 | 4.88 | 0 | 0.00 | 4.9 | 4.98 | 4.8099999 | 39007 |
| 1733960400 | 4.88 | -0.21 | -4.13 | 5.05 | 5.13 | 4.83 | 149026 |
| 1733874000 | 5.09 | -0.02 | -0.39 | 5.04 | 5.24 | 5.03 | 150450 |
| 1733787600 | 5.11 | 0.27 | 5.58 | 5.09 | 5.28 | 4.94 | 443430 |
| 1733528400 | 4.84 | 0.12 | 2.54 | 4.67 | 4.8899 | 4.67 | 107271 |
| 1733442000 | 4.72 | -0.19 | -3.87 | 4.71 | 4.905 | 4.663 | 128182 |
| 1733355600 | 4.91 | 0.08 | 1.66 | 4.7699999 | 5 | 4.7699999 | 159317 |
| 1733269200 | 4.83 | 0.25 | 5.46 | 4.6 | 4.9 | 4.46 | 324419 |
| 1733182800 | 4.58 | -0.45 | -8.95 | 5.0599999 | 5.28 | 4.41 | 493585 |
| 1732917840 | 5.03 | -0.21 | -4.01 | 5.32 | 5.43 | 4.93 | 196802 |
| 1732750800 | 5.24 | 0.69 | 15.16 | 4.65 | 5.3 | 4.64 | 247732 |
| 1732664400 | 4.55 | -0.12 | -2.57 | 4.64 | 4.7093999 | 4.51 | 114128 |
| 1732578000 | 4.67 | -0.18 | -3.71 | 4.8 | 4.95 | 4.64 | 128318 |
| 1732318800 | 4.85 | 0.01 | 0.21 | 4.71 | 4.9598 | 4.69 | 112282 |
| 1732232400 | 4.84 | -0.02 | -0.41 | 4.87 | 5.13 | 4.57 | 198145 |
| 1732146000 | 4.86 | -1.07 | -18.04 | 5.99 | 5.99 | 4.7 | 523772 |
| 1732059600 | 5.93 | 0.11 | 1.89 | 5.83 | 6.0199999 | 5.83 | 115754 |
| 1731973200 | 5.82 | -0.02 | -0.34 | 5.84 | 5.9 | 5.79 | 105005 |
| 1731714000 | 5.84 | -0.08 | -1.35 | 5.92 | 5.9592 | 5.83 | 59470 |
| 1731627600 | 5.92 | -0.05 | -0.84 | 5.94 | 5.94 | 5.74 | 113140 |
| 1731541200 | 5.97 | 0.05 | 0.84 | 6.05 | 6.09 | 5.9 | 83840 |
| 1731454800 | 5.92 | -0.27 | -4.36 | 6.09 | 6.09 | 5.8099999 | 117084 |
| 1731368400 | 6.19 | 0.14 | 2.31 | 6.07 | 6.2798999 | 5.9 | 70398 |
| 1731109200 | 6.05 | -0.41 | -6.35 | 6.2699999 | 6.324339 | 5.97 | 150791 |
| 1731022800 | 6.46 | 0.52 | 8.75 | 6.12 | 6.64 | 5.99 | 182530 |
| 1730936400 | 5.94 | -0.24 | -3.88 | 6 | 6.2 | 5.85 | 146844 |
| 1730850000 | 6.18 | 0.35 | 6.00 | 5.95 | 6.2699999 | 5.94 | 131890 |
| 1730763600 | 5.83 | 0.06 | 1.04 | 5.91 | 5.9665 | 5.75 | 66927 |
| 1730500800 | 5.7699999 | 0.13 | 2.30 | 5.74 | 5.9499 | 5.66 | 89845 |
| 1730414400 | 5.64 | -0.08 | -1.40 | 5.65 | 5.852 | 5.53 | 111949 |
| 1730328000 | 5.72 | 0.05 | 0.88 | 5.53 | 5.815 | 5.5199999 | 123976 |
| 1730241600 | 5.67 | -0.26 | -4.38 | 6 | 6.01 | 5.5599999 | 151957 |
| 1730155200 | 5.93 | 0.27 | 4.77 | 5.74 | 6.061592 | 5.65 | 194677 |
| 1729896000 | 5.66 | 0.05 | 0.89 | 5.61 | 5.93 | 5.6 | 105697 |
| 1729809600 | 5.61 | -0.14 | -2.43 | 5.69 | 5.84 | 5.5 | 151352 |
| 1729723200 | 5.75 | -0.29 | -4.80 | 6.11 | 6.15 | 5.7 | 139987 |
| 1729636800 | 6.04 | 0.11 | 1.85 | 5.93 | 6.22 | 5.91 | 237367 |
| 1729550400 | 5.93 | 0.1 | 1.72 | 5.8099999 | 6 | 5.79 | 104869 |
| 1729291200 | 5.83 | 0.28 | 5.05 | 5.84 | 6.04 | 5.76 | 126641 |
| 1729204800 | 5.55 | -0.17 | -2.97 | 5.6 | 5.6717 | 5.32 | 182504 |
| 1729118400 | 5.72 | 0.11 | 1.96 | 5.67 | 5.91 | 5.63 | 155512 |
| 1729032000 | 5.61 | -0.58 | -9.37 | 6.0599999 | 6.12 | 5.51 | 391650 |
| 1728945600 | 6.19 | -0.3 | -4.62 | 6.41 | 6.4999 | 6.0599999 | 252075 |
| 1728686400 | 6.49 | 0.26 | 4.17 | 6.11 | 6.68 | 6.05 | 207051 |
| 1728600000 | 6.23 | -0.19 | -2.96 | 6.44 | 6.5 | 5.97 | 154031 |
| 1728513600 | 6.42 | 0.04 | 0.63 | 6.29 | 6.55 | 6.07 | 233595 |
| 1728427200 | 6.38 | -1.19 | -15.72 | 6.97 | 6.97 | 6.09 | 508613 |
| 1728340800 | 7.57 | 0.12 | 1.61 | 8.2 | 8.2 | 7.18 | 496559 |
| 1728081600 | 7.45 | -0.09 | -1.19 | 7.98 | 7.98 | 7.02 | 450972 |
| 1727995200 | 7.54 | -0.55 | -6.80 | 7.49 | 8.05 | 6.91 | 491495 |
| 1727908800 | 8.09 | 0.79 | 10.82 | 8.06 | 9.2 | 7.2 | 1988205 |
| 1727822400 | 7.3 | 1.61 | 28.30 | 5.82 | 7.4499 | 5.76 | 942417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
