Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
5.68
-0.24 (-4.05%)
Aug 1, 2025, 4:00 PM - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.83 | 5.83 | 5.61 | 5.68 | 5.68 | -4.05% | 87,218 |
| Jul 31, 2025 | 5.91 | 5.99 | 5.88 | 5.92 | 5.92 | 0.68% | 50,283 |
| Jul 30, 2025 | 5.96 | 5.98 | 5.85 | 5.88 | 5.88 | -1.51% | 71,534 |
| Jul 29, 2025 | 6.19 | 6.19 | 5.91 | 5.97 | 5.97 | -0.83% | 71,463 |
| Jul 28, 2025 | 6.23 | 6.25 | 5.94 | 6.02 | 6.02 | -2.90% | 99,467 |
| Jul 25, 2025 | 6.36 | 6.50 | 6.13 | 6.20 | 6.20 | -2.52% | 56,055 |
| Jul 24, 2025 | 6.37 | 6.70 | 6.35 | 6.36 | 6.36 | 0.47% | 123,245 |
| Jul 23, 2025 | 6.21 | 6.36 | 6.21 | 6.33 | 6.33 | 2.59% | 64,226 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.11 | 6.17 | 6.17 | -0.16% | 47,608 |
| Jul 21, 2025 | 6.15 | 6.18 | 6.08 | 6.18 | 6.18 | 1.81% | 66,554 |
| Jul 18, 2025 | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | -0.49% | 36,348 |
| Jul 17, 2025 | 6.09 | 6.20 | 6.06 | 6.10 | 6.10 | -0.16% | 96,356 |
| Jul 16, 2025 | 6.12 | 6.13 | 6.00 | 6.11 | 6.11 | -0.33% | 69,136 |
| Jul 15, 2025 | 6.11 | 6.17 | 6.07 | 6.13 | 6.13 | 2.34% | 60,390 |
| Jul 14, 2025 | 6.05 | 6.11 | 5.95 | 5.99 | 5.99 | -0.66% | 81,463 |
| Jul 11, 2025 | 6.09 | 6.15 | 5.98 | 6.03 | 6.03 | -0.50% | 61,179 |
| Jul 10, 2025 | 6.12 | 6.15 | 5.95 | 6.06 | 6.06 | 0.17% | 160,939 |
| Jul 9, 2025 | 6.07 | 6.13 | 5.97 | 6.05 | 6.05 | -0.33% | 81,245 |
| Jul 8, 2025 | 6.15 | 6.30 | 6.02 | 6.07 | 6.07 | -1.46% | 91,788 |
| Jul 7, 2025 | 6.07 | 6.20 | 6.00 | 6.16 | 6.16 | 1.82% | 111,470 |
| Jul 3, 2025 | 6.13 | 6.33 | 6.05 | 6.05 | 6.05 | -1.63% | 110,386 |
| Jul 2, 2025 | 6.01 | 6.18 | 6.00 | 6.15 | 6.15 | 1.99% | 150,119 |
| Jul 1, 2025 | 5.91 | 6.10 | 5.91 | 6.03 | 6.03 | 2.73% | 88,052 |
| Jun 30, 2025 | 5.85 | 5.95 | 5.80 | 5.87 | 5.87 | 0.34% | 78,937 |
| Jun 27, 2025 | 5.92 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 53,575 |
| Jun 26, 2025 | 5.96 | 6.05 | 5.91 | 5.93 | 5.93 | -1.00% | 55,504 |
| Jun 25, 2025 | 6.11 | 6.12 | 5.90 | 5.99 | 5.99 | -1.16% | 50,652 |
| Jun 24, 2025 | 5.95 | 6.10 | 5.95 | 6.06 | 6.06 | 2.71% | 53,683 |
| Jun 23, 2025 | 5.91 | 5.98 | 5.83 | 5.90 | 5.90 | 0.17% | 75,459 |
| Jun 20, 2025 | 6.15 | 6.15 | 5.88 | 5.89 | 5.89 | -3.28% | 66,793 |
| Jun 18, 2025 | 5.89 | 6.16 | 5.89 | 6.09 | 6.09 | 2.87% | 98,283 |
| Jun 17, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.92 | -3.58% | 167,033 |
| Jun 16, 2025 | 6.43 | 6.47 | 6.10 | 6.14 | 6.14 | -3.15% | 151,671 |
| Jun 13, 2025 | 6.77 | 6.82 | 6.29 | 6.34 | 6.34 | -6.21% | 208,109 |
| Jun 12, 2025 | 6.62 | 7.00 | 6.22 | 6.76 | 6.76 | -9.02% | 466,125 |
| Jun 11, 2025 | 7.40 | 7.68 | 7.36 | 7.43 | 7.43 | 0.41% | 180,956 |
| Jun 10, 2025 | 7.54 | 7.65 | 7.31 | 7.40 | 7.40 | -0.40% | 128,456 |
| Jun 9, 2025 | 7.00 | 7.68 | 7.00 | 7.43 | 7.43 | 6.14% | 339,212 |
| Jun 6, 2025 | 7.01 | 7.10 | 6.85 | 7.00 | 7.00 | - | 154,942 |
| Jun 5, 2025 | 6.46 | 7.15 | 6.45 | 7.00 | 7.00 | 9.37% | 276,096 |
| Jun 4, 2025 | 6.34 | 6.59 | 6.34 | 6.40 | 6.40 | 1.91% | 126,187 |
| Jun 3, 2025 | 6.23 | 6.34 | 6.18 | 6.28 | 6.28 | 1.13% | 65,158 |
| Jun 2, 2025 | 6.30 | 6.35 | 6.10 | 6.21 | 6.21 | -0.80% | 109,238 |
| May 30, 2025 | 6.56 | 6.58 | 6.25 | 6.26 | 6.26 | -5.30% | 163,576 |
| May 29, 2025 | 6.53 | 6.79 | 6.46 | 6.61 | 6.61 | 1.54% | 47,358 |
| May 28, 2025 | 6.65 | 6.71 | 6.50 | 6.51 | 6.51 | -2.40% | 59,641 |
| May 27, 2025 | 6.30 | 6.80 | 6.25 | 6.67 | 6.67 | 6.89% | 179,480 |
| May 23, 2025 | 6.20 | 6.28 | 6.15 | 6.24 | 6.24 | -0.64% | 43,763 |
| May 22, 2025 | 6.16 | 6.35 | 6.12 | 6.28 | 6.28 | 1.62% | 89,092 |
| May 21, 2025 | 6.31 | 6.50 | 6.13 | 6.18 | 6.18 | -1.59% | 80,554 |