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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 4.84 | 0.03 | 0.62 | 4.8099999 | 4.9 | 4.8 | 27052 |
| 1721342400 | 4.8099999 | -0.04 | -0.82 | 4.82 | 4.95 | 4.8 | 57016 |
| 1721256000 | 4.85 | 0.01 | 0.21 | 4.84 | 4.95 | 4.76 | 90173 |
| 1721169600 | 4.84 | -0.06 | -1.22 | 4.9 | 4.95 | 4.84 | 65527 |
| 1721083200 | 4.9 | 0.07 | 1.45 | 4.78 | 4.93 | 4.78 | 71479 |
| 1720824000 | 4.83 | 0.1 | 2.11 | 4.8099999 | 4.92 | 4.71 | 71836 |
| 1720737600 | 4.73 | 0.16 | 3.50 | 4.5599999 | 4.805 | 4.5599999 | 44276 |
| 1720651200 | 4.57 | 0.05 | 1.11 | 4.5599999 | 4.72 | 4.5599999 | 84882 |
| 1720564800 | 4.5199999 | 0.15 | 3.43 | 4.43 | 4.6 | 4.39 | 76760 |
| 1720478400 | 4.37 | -0.19 | -4.17 | 4.5 | 4.5199999 | 4.37 | 97861 |
| 1720219200 | 4.5599999 | -0.25 | -5.20 | 4.86 | 4.86 | 4.5 | 202514 |
| 1720040640 | 4.8099999 | 0.17 | 3.66 | 4.69 | 4.88 | 4.64 | 46213 |
| 1719960000 | 4.64 | -0.06 | -1.28 | 4.68 | 4.715 | 4.5199999 | 66991 |
| 1719873600 | 4.7 | 0.17 | 3.75 | 4.6 | 4.7699999 | 4.6 | 58832 |
| 1719614400 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1719528000 | 4.53 | -0.04 | -0.88 | 4.54 | 4.6752 | 4.48 | 72142 |
| 1719441600 | 4.57 | -0.14 | -2.97 | 4.63 | 4.67 | 4.5199999 | 75490 |
| 1719355200 | 4.71 | -0.22 | -4.46 | 4.84 | 4.94 | 4.3 | 200366 |
| 1719268800 | 4.93 | 0 | 0.00 | 4.8 | 5.0499 | 4.8 | 96854 |
| 1719009600 | 4.93 | 0.15 | 3.14 | 4.79 | 5.05 | 4.68 | 220492 |
| 1718923200 | 4.78 | -0.09 | -1.85 | 4.95 | 4.98 | 4.7 | 148691 |
| 1718750400 | 4.87 | 0.07 | 1.46 | 4.74 | 5.0154 | 4.7371 | 70340 |
| 1718664000 | 4.8 | 0.08 | 1.69 | 4.71 | 4.9395 | 4.7001 | 96777 |
| 1718404800 | 4.72 | 0 | 0.00 | 4.8099999 | 5.12 | 4.72 | 138366 |
| 1718318400 | 4.72 | -0.06 | -1.26 | 4.85 | 4.85 | 4.71 | 31160 |
| 1718232000 | 4.78 | 0.02 | 0.42 | 4.84 | 4.88 | 4.71 | 36555 |
| 1718145600 | 4.76 | 0.05 | 1.06 | 4.64 | 4.89 | 4.64 | 62477 |
| 1718059200 | 4.71 | 0 | 0.00 | 4.67 | 4.8103 | 4.63 | 42713 |
| 1717800000 | 4.71 | -0.06 | -1.26 | 4.7699999 | 4.78 | 4.6664 | 29454 |
| 1717713600 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.905 | 4.72 | 60161 |
| 1717627200 | 4.8 | 0.03 | 0.63 | 4.82 | 4.89 | 4.7699999 | 54049 |
| 1717540800 | 4.7699999 | -0.04 | -0.83 | 4.85 | 4.91 | 4.705 | 50043 |
| 1717454400 | 4.8099999 | -0.03 | -0.62 | 4.8 | 4.87 | 4.7 | 47533 |
| 1717195200 | 4.84 | -0.03 | -0.62 | 4.86 | 4.9032 | 4.73 | 53612 |
| 1717108800 | 4.87 | 0.12 | 2.53 | 4.71 | 4.94 | 4.71 | 36657 |
| 1717022400 | 4.75 | 0.1 | 2.15 | 4.6 | 4.84 | 4.59 | 114018 |
| 1716936000 | 4.65 | -0.04 | -0.85 | 4.7699999 | 4.8 | 4.6 | 44200 |
| 1716590400 | 4.69 | -0.03 | -0.64 | 4.74 | 4.8762 | 4.6 | 69031 |
| 1716504000 | 4.72 | -0.33 | -6.53 | 5.01 | 5.07 | 4.62 | 111747 |
| 1716417600 | 5.05 | 0.24 | 4.99 | 4.84 | 5.07 | 4.8099999 | 98130 |
| 1716331200 | 4.8099999 | -0.21 | -4.18 | 5.01 | 5.0288 | 4.53 | 157818 |
| 1716244800 | 5.0199999 | 0.01 | 0.20 | 5 | 5.1 | 4.9 | 107085 |
| 1715985600 | 5.01 | -0.03 | -0.60 | 5.04 | 5.1 | 4.95 | 75944 |
| 1715899200 | 5.04 | 0 | 0.00 | 5.04 | 5.098 | 4.99 | 45835 |
| 1715812800 | 5.04 | -0.03 | -0.59 | 5.05 | 5.12 | 4.9307 | 53771 |
| 1715726400 | 5.07 | 0.05 | 1.00 | 5.01 | 5.12 | 4.95 | 61024 |
| 1715640000 | 5.0199999 | -0.1 | -1.95 | 5.12 | 5.17 | 4.975 | 61888 |
| 1715380800 | 5.12 | 0.01 | 0.20 | 5.2 | 5.2 | 5.0231 | 85581 |
| 1715294400 | 5.11 | 0.21 | 4.29 | 4.99 | 5.23 | 4.99 | 129312 |
| 1715208000 | 4.9 | -0.27 | -5.22 | 5.18 | 5.284 | 4.86 | 115495 |
| 1715121600 | 5.17 | -0.19 | -3.54 | 5.3 | 5.34 | 5.1449999 | 102208 |
| 1715035200 | 5.36 | 0.15 | 2.88 | 5.15 | 5.42 | 5.15 | 154109 |
| 1714776000 | 5.21 | -0.24 | -4.40 | 5.3 | 5.51 | 5.11 | 194189 |
| 1714689600 | 5.45 | 0.25 | 4.81 | 5.22 | 5.6 | 5.21 | 328601 |
| 1714603200 | 5.2 | 0.16 | 3.17 | 5.1 | 5.21 | 5 | 43041 |
| 1714516800 | 5.04 | 0.02 | 0.40 | 5.01 | 5.07 | 4.94 | 60002 |
| 1714430400 | 5.0199999 | -0.06 | -1.18 | 5.13 | 5.22 | 4.95 | 132863 |
| 1714171200 | 5.08 | 0.04 | 0.79 | 5.1 | 5.2299 | 5.08 | 141256 |
| 1714084800 | 5.04 | -0.04 | -0.79 | 5.0199999 | 5.0975 | 4.86 | 117621 |
| 1713998400 | 5.08 | 0.06 | 1.20 | 5.05 | 5.1799 | 4.97 | 92460 |
| 1713912000 | 5.0199999 | 0.05 | 1.01 | 4.88 | 5.12 | 4.88 | 80264 |
| 1713825600 | 4.97 | 0.14 | 2.90 | 4.91 | 5.09 | 4.87 | 111693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
