Yiren Digital Ltd (YRD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 13.2508833922 | 5.66 | 6.48 | 5.62 | 144942 | 6.19979077 | DR |
| 4 | 1.58 | 32.7122153209 | 4.83 | 6.48 | 4.61 | 106872 | 5.73031502 | DR |
| 12 | 0.59 | 10.1374570447 | 5.82 | 6.48 | 4.41 | 135147 | 5.08143151 | DR |
| 26 | 1.94 | 43.4004474273 | 4.47 | 9.2 | 4.22 | 159963 | 5.79745705 | DR |
| 52 | 2.02 | 46.013667426 | 4.39 | 9.2 | 4.12 | 135775 | 5.45259665 | DR |
| 156 | 3.56 | 124.912280702 | 2.85 | 9.2 | 0.67 | 98915 | 3.73704167 | DR |
| 260 | 1.97 | 44.3693693694 | 4.44 | 9.2 | 0.67 | 129737 | 4.05586735 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734565200 | 4.59 | -0.16 | -3.37 | 4.79 | 4.8099999 | 4.53 | 63283 |
| 1734478800 | 4.75 | -0.05 | -1.04 | 4.73 | 4.93 | 4.6 | 57959 |
| 1734392400 | 4.8 | 0.02 | 0.42 | 4.765 | 4.8 | 4.6 | 115978 |
| 1734133200 | 4.78 | -0.1 | -2.05 | 4.7801 | 4.89 | 4.71 | 72364 |
| 1734046800 | 4.88 | 0 | 0.00 | 4.89 | 4.98 | 4.8201 | 35400 |
| 1733960400 | 4.88 | -0.21 | -4.13 | 5.07 | 5.13 | 4.83 | 145265 |
| 1733874000 | 5.09 | -0.02 | -0.39 | 5.11 | 5.24 | 5.03 | 145934 |
| 1733787600 | 5.11 | 0.27 | 5.58 | 5.07 | 5.28 | 4.94 | 420844 |
| 1733528400 | 4.84 | 0.12 | 2.54 | 4.74 | 4.8899 | 4.71 | 97252 |
| 1733442000 | 4.72 | -0.19 | -3.87 | 4.9 | 4.905 | 4.71 | 110005 |
| 1733355600 | 4.91 | 0.08 | 1.66 | 4.8148 | 5 | 4.785 | 156654 |
| 1733269200 | 4.83 | 0.25 | 5.46 | 4.6 | 4.9 | 4.46 | 310283 |
| 1733182800 | 4.58 | -0.45 | -8.95 | 5.07 | 5.28 | 4.41 | 484014 |
| 1732917840 | 5.03 | -0.21 | -4.01 | 5.25 | 5.43 | 4.93 | 180318 |
| 1732750800 | 5.24 | 0.69 | 15.16 | 4.6449999 | 5.3 | 4.6449999 | 243223 |
| 1732664400 | 4.55 | -0.12 | -2.57 | 4.64 | 4.7 | 4.51 | 112594 |
| 1732578000 | 4.67 | -0.18 | -3.71 | 4.8 | 4.95 | 4.64 | 127275 |
| 1732318800 | 4.85 | 0.01 | 0.21 | 4.79 | 4.9598 | 4.75 | 103631 |
| 1732232400 | 4.84 | -0.02 | -0.41 | 4.87 | 5.13 | 4.57 | 183428 |
| 1732146000 | 4.86 | -1.07 | -18.04 | 5.82 | 5.8888 | 4.7 | 511302 |
| 1732059600 | 5.93 | 0.11 | 1.89 | 5.91 | 6.0199999 | 5.83 | 113344 |
| 1731973200 | 5.82 | -0.02 | -0.34 | 5.9 | 5.9 | 5.79 | 99362 |
| 1731714000 | 5.84 | -0.08 | -1.35 | 5.92 | 5.9592 | 5.83 | 57573 |
| 1731627600 | 5.92 | -0.05 | -0.84 | 5.89 | 5.93 | 5.74 | 107669 |
| 1731541200 | 5.97 | 0.05 | 0.84 | 6.05 | 6.07 | 5.9 | 78845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
