Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
7.29
-0.09 (-1.22%)
At close: Mar 28, 2025, 4:00 PM
7.16
-0.13 (-1.74%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Yiren Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20257.337.406.817.297.29-1.22%297,543
Mar 27, 20256.707.656.707.387.3810.64%493,944
Mar 26, 20256.706.806.606.676.67-1.19%110,170
Mar 25, 20256.806.806.546.756.75-2.88%213,189
Mar 24, 20257.077.126.866.956.950.14%181,127
Mar 21, 20256.957.026.566.946.941.31%187,690
Mar 20, 20257.627.646.326.856.85-20.44%686,031
Mar 19, 20258.308.747.948.618.616.69%362,542
Mar 18, 20258.098.327.958.078.072.15%268,501
Mar 17, 20257.408.227.307.907.907.63%337,767
Mar 14, 20256.977.406.837.347.347.62%143,392
Mar 13, 20256.976.996.736.826.82-48,713
Mar 12, 20256.856.986.606.826.821.49%75,172
Mar 11, 20256.586.816.526.726.723.23%105,723
Mar 10, 20256.696.926.386.516.51-5.92%90,918
Mar 7, 20256.907.006.756.926.92-0.29%72,758
Mar 6, 20257.147.166.826.946.94-2.25%147,929
Mar 5, 20256.587.156.587.107.1010.76%167,248
Mar 4, 20256.436.536.036.416.41-0.47%111,755
Mar 3, 20256.906.996.356.446.44-5.99%125,798
Feb 28, 20256.896.906.676.856.85-2.56%76,918
Feb 27, 20257.027.216.947.037.03-1.54%56,363
Feb 26, 20257.107.306.997.147.144.23%123,903
Feb 25, 20256.806.986.566.856.851.33%148,231
Feb 24, 20257.517.516.556.766.76-10.70%238,786
Feb 21, 20257.757.887.437.577.57-0.13%193,570
Feb 20, 20257.507.977.427.587.582.71%362,105
Feb 19, 20257.217.556.857.387.381.37%318,339
Feb 18, 20256.887.506.617.287.2810.14%373,327
Feb 14, 20256.657.166.576.616.610.92%196,825
Feb 13, 20256.416.576.306.556.552.18%121,144
Feb 12, 20256.406.506.206.416.412.07%113,704
Feb 11, 20256.376.386.116.286.28-1.88%76,981
Feb 10, 20256.126.486.076.406.407.02%188,577
Feb 7, 20256.206.215.765.985.98-4.01%156,899
Feb 6, 20255.696.345.696.236.237.97%264,904
Feb 5, 20255.665.785.625.775.772.30%41,065
Feb 4, 20255.655.745.605.645.642.36%60,266
Feb 3, 20255.585.685.405.515.51-2.99%52,767
Jan 31, 20255.845.855.635.685.68-2.74%71,130
Jan 30, 20255.655.885.645.845.843.73%70,949
Jan 29, 20255.715.855.555.635.63-1.92%67,607
Jan 28, 20255.825.875.525.745.74-1.37%84,564
Jan 27, 20255.395.875.315.825.825.24%198,852
Jan 24, 20255.195.605.125.535.536.35%234,365
Jan 23, 20255.135.255.115.205.200.97%62,690
Jan 22, 20255.175.235.095.155.15-50,425
Jan 21, 20254.935.194.925.155.154.67%99,853
Jan 17, 20254.744.964.694.924.924.02%60,977
Jan 16, 20254.684.864.654.734.73-0.42%60,812