Yiren Digital Ltd (YRD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.29032258065 | 4.65 | 4.76 | 4.5 | 84446 | 4.62314832 | DR |
| 4 | -0.23 | -4.77178423237 | 4.82 | 4.82 | 4.22 | 72419 | 4.53818717 | DR |
| 12 | -0.1 | -2.13219616205 | 4.69 | 5.07 | 4.12 | 71823 | 4.62800178 | DR |
| 26 | -0.16 | -3.36842105263 | 4.75 | 5.6 | 4.12 | 96479 | 4.79691232 | DR |
| 52 | 2.17 | 89.6694214876 | 2.42 | 5.8 | 2.16 | 105200 | 4.404286 | DR |
| 156 | 1.54 | 50.4918032787 | 3.05 | 5.8 | 0.67 | 89737 | 3.11493562 | DR |
| 260 | -3.02 | -39.6846254928 | 7.61 | 7.9 | 0.67 | 134890 | 4.10249743 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 4.64 | 0.11 | 2.43 | 4.73 | 4.75 | 4.5 | 144435 |
| 1727131200 | 4.53 | -0.13 | -2.79 | 4.75 | 4.75 | 4.5 | 87083 |
| 1726872000 | 4.66 | 0 | 0.00 | 4.63 | 4.75 | 4.5599999 | 46307 |
| 1726785600 | 4.66 | 0.02 | 0.43 | 4.72 | 4.7346 | 4.54 | 76887 |
| 1726699200 | 4.64 | -0.05 | -1.07 | 4.65 | 4.76 | 4.6 | 67516 |
| 1726612800 | 4.69 | 0.09 | 1.96 | 4.65 | 4.7171 | 4.61 | 45272 |
| 1726526400 | 4.6 | 0.1 | 2.22 | 4.54 | 4.65 | 4.49 | 39656 |
| 1726267200 | 4.5 | 0.03 | 0.67 | 4.49 | 4.6052 | 4.46 | 44861 |
| 1726180800 | 4.47 | 0 | 0.00 | 4.5199999 | 4.59 | 4.47 | 43187 |
| 1726094400 | 4.47 | 0.07 | 1.59 | 4.39 | 4.6 | 4.39 | 36615 |
| 1726008000 | 4.4 | -0.07 | -1.57 | 4.47 | 4.49 | 4.37 | 79120 |
| 1725921600 | 4.47 | -0.04 | -0.89 | 4.47 | 4.55 | 4.4 | 63152 |
| 1725662400 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.6 | 4.44 | 47894 |
| 1725576000 | 4.5199999 | 0.1 | 2.26 | 4.46 | 4.55 | 4.37 | 66886 |
| 1725489600 | 4.42 | 0.06 | 1.38 | 4.32 | 4.465 | 4.22 | 85403 |
| 1725403200 | 4.36 | -0.16 | -3.54 | 4.45 | 4.51 | 4.3 | 90842 |
| 1725057600 | 4.5199999 | 0 | 0.00 | 4.54 | 4.575 | 4.42 | 98668 |
| 1724971200 | 4.5199999 | -0.14 | -3.00 | 4.68 | 4.6849999 | 4.4 | 128631 |
| 1724884800 | 4.66 | -0.19 | -3.92 | 4.82 | 4.82 | 4.61 | 83553 |
| 1724798400 | 4.85 | -0.03 | -0.61 | 4.9 | 4.91 | 4.8099999 | 44638 |
| 1724712000 | 4.88 | 0.02 | 0.41 | 4.8 | 4.9402 | 4.7 | 115957 |
| 1724452800 | 4.86 | 0.1 | 2.10 | 4.82 | 4.97 | 4.73 | 60160 |
| 1724366400 | 4.76 | 0.14 | 3.03 | 4.69 | 4.82 | 4.65 | 81943 |
| 1724280000 | 4.62 | -0.18 | -3.75 | 4.85 | 4.95 | 4.6 | 96721 |
| 1724193600 | 4.8 | -0.12 | -2.44 | 5 | 5.07 | 4.63 | 186194 |
| 1724107200 | 4.92 | 0.08 | 1.65 | 4.82 | 4.94 | 4.75 | 130043 |
| 1723848000 | 4.84 | 0.13 | 2.76 | 4.7 | 4.93 | 4.655 | 62125 |
| 1723761600 | 4.71 | 0.26 | 5.84 | 4.53 | 4.84 | 4.53 | 93550 |
| 1723675200 | 4.45 | -0.2 | -4.30 | 4.54 | 4.75 | 4.45 | 60665 |
| 1723588800 | 4.65 | 0.25 | 5.68 | 4.46 | 4.78 | 4.45 | 60633 |
| 1723502400 | 4.4 | -0.02 | -0.45 | 4.47 | 4.6 | 4.39 | 63512 |
| 1723243200 | 4.42 | 0.1 | 2.31 | 4.32 | 4.44 | 4.3099999 | 57645 |
| 1723156800 | 4.32 | -0.05 | -1.14 | 4.44 | 4.51 | 4.3099999 | 70707 |
| 1723070400 | 4.37 | -0.11 | -2.46 | 4.48 | 4.495 | 4.37 | 36641 |
| 1722984000 | 4.48 | 0.14 | 3.23 | 4.32 | 4.6 | 4.32 | 36784 |
| 1722897600 | 4.34 | -0.07 | -1.59 | 4.2 | 4.4 | 4.12 | 98489 |
| 1722638400 | 4.41 | -0.1 | -2.22 | 4.45 | 4.6 | 4.37 | 76134 |
| 1722552000 | 4.51 | -0.24 | -5.05 | 4.7 | 4.87 | 4.47 | 55357 |
| 1722465600 | 4.75 | 0.05 | 1.06 | 4.75 | 4.85 | 4.65 | 23581 |
| 1722379200 | 4.7 | -0.05 | -1.05 | 4.74 | 4.785 | 4.65 | 34178 |
| 1722292800 | 4.75 | 0.11 | 2.37 | 4.68 | 4.86 | 4.66 | 62474 |
| 1722033600 | 4.64 | -0.01 | -0.22 | 4.69 | 4.69 | 4.55 | 38871 |
| 1721947200 | 4.65 | -0.03 | -0.64 | 4.6 | 4.74 | 4.6 | 40008 |
| 1721860800 | 4.68 | -0.15 | -3.11 | 4.8 | 4.84 | 4.65 | 47735 |
| 1721774400 | 4.83 | -0.14 | -2.82 | 4.94 | 4.9885 | 4.8 | 61298 |
| 1721688000 | 4.97 | 0.13 | 2.69 | 4.92 | 4.99 | 4.88 | 58132 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
