Yiren Digital Historical Data - YRD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Yiren Digital Ltd YRD NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.78% 5.08 5.27 5.06 5.19 5.12 20:00:00
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
Jan 24 2020 5.08 -0.04 -0.78% 5.19 5.30 5.06 287,217
Jan 23 2020 5.12 0.06 1.19% 5.01 5.35 4.88 452,556
Jan 22 2020 5.06 -0.26 -4.89% 5.47 5.49 5.00 559,874
Jan 21 2020 5.32 -0.77 -12.64% 5.84 6.00 5.26 785,924
Jan 17 2020 6.09 -0.30 -4.69% 6.36 6.36 6.00 361,688
Jan 16 2020 6.39 -0.43 -6.3% 6.79 6.8665 6.32 476,891
Jan 15 2020 6.82 0.06 0.89% 6.76 7.06 6.69 225,498
Jan 14 2020 6.76 -0.25 -3.57% 6.95 6.97 6.61 254,938
Jan 13 2020 7.01 0.40 6.05% 6.67 7.07 6.66 279,982
Jan 10 2020 6.61 -0.19 -2.79% 6.91 7.38 6.60 726,856
Jan 09 2020 6.80 0.85 14.29% 5.98 7.10 5.86 1,181,907
Jan 08 2020 5.95 0.17 2.94% 5.72 5.97 5.5923 195,332
Jan 07 2020 5.78 0.18 3.21% 5.71 5.79 5.52 211,389
Jan 06 2020 5.60 -0.35 -5.88% 5.96 5.97 5.29 443,077
Jan 03 2020 5.95 -0.35 -5.56% 6.27 6.30 5.86 420,367
Jan 02 2020 6.30 0.91 16.88% 5.77 6.788 5.56 1,094,556
Dec 31 2019 5.39 0.03 0.56% 5.47 5.64 5.31 247,715
Dec 30 2019 5.36 0.30 5.93% 5.02 5.41 4.98 292,964
Dec 27 2019 5.06 0.07 1.4% 4.78 5.10 4.78 141,743
Dec 26 2019 4.99 0.19 3.96% 4.80 5.00 4.77 123,239
See More Historical Prices »


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.