Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
5.91
+0.14 (2.43%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.89 | 5.95 | 5.81 | 5.91 | 5.91 | 2.43% | 44,689 |
| Oct 16, 2025 | 6.11 | 6.14 | 5.75 | 5.77 | 5.77 | -3.67% | 118,934 |
| Oct 15, 2025 | 6.08 | 6.14 | 5.92 | 5.99 | 5.99 | -0.33% | 36,784 |
| Oct 14, 2025 | 6.02 | 6.08 | 5.90 | 6.01 | 6.01 | -0.66% | 40,760 |
| Oct 13, 2025 | 6.10 | 6.13 | 5.85 | 6.05 | 6.05 | 2.89% | 130,544 |
| Oct 10, 2025 | 6.30 | 6.35 | 5.88 | 5.88 | 5.88 | -7.40% | 115,630 |
| Oct 9, 2025 | 6.52 | 6.59 | 6.33 | 6.35 | 6.35 | -2.46% | 38,605 |
| Oct 8, 2025 | 6.38 | 6.65 | 6.38 | 6.51 | 6.51 | 2.04% | 51,263 |
| Oct 7, 2025 | 6.73 | 6.79 | 6.37 | 6.38 | 6.38 | -3.33% | 94,794 |
| Oct 6, 2025 | 6.45 | 6.69 | 6.44 | 6.60 | 6.60 | 2.64% | 98,897 |
| Oct 3, 2025 | 6.59 | 6.59 | 6.23 | 6.43 | 6.43 | -2.43% | 140,443 |
| Oct 2, 2025 | 6.50 | 6.61 | 6.33 | 6.59 | 6.59 | 4.11% | 157,162 |
| Oct 1, 2025 | 5.93 | 6.46 | 5.93 | 6.33 | 6.33 | 6.75% | 168,084 |
| Sep 30, 2025 | 5.94 | 5.99 | 5.82 | 5.93 | 5.93 | -1.00% | 72,405 |
| Sep 29, 2025 | 6.00 | 6.05 | 5.95 | 5.99 | 5.78 | 0.67% | 94,624 |
| Sep 26, 2025 | 5.91 | 6.00 | 5.90 | 5.95 | 5.74 | -0.83% | 44,643 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.90 | 6.00 | 5.79 | 0.84% | 76,763 |
| Sep 24, 2025 | 6.00 | 6.01 | 5.91 | 5.95 | 5.74 | -0.50% | 82,475 |
| Sep 23, 2025 | 6.00 | 6.05 | 5.89 | 5.98 | 5.77 | -1.16% | 84,705 |
| Sep 22, 2025 | 5.99 | 6.05 | 5.97 | 6.05 | 5.83 | 0.33% | 77,060 |
| Sep 19, 2025 | 6.04 | 6.07 | 5.95 | 6.03 | 5.81 | -0.17% | 66,281 |
| Sep 18, 2025 | 5.95 | 6.04 | 5.95 | 6.04 | 5.82 | 1.00% | 48,170 |
| Sep 17, 2025 | 5.93 | 6.04 | 5.89 | 5.98 | 5.77 | 1.36% | 131,624 |
| Sep 16, 2025 | 6.04 | 6.04 | 5.87 | 5.90 | 5.69 | -1.99% | 44,608 |
| Sep 15, 2025 | 6.00 | 6.05 | 5.92 | 6.02 | 5.81 | 0.33% | 73,965 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.83 | 6.00 | 5.79 | - | 103,852 |
| Sep 11, 2025 | 5.76 | 6.00 | 5.74 | 6.00 | 5.79 | 4.17% | 159,731 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.55 | -0.52% | 43,054 |
| Sep 9, 2025 | 5.73 | 5.80 | 5.71 | 5.79 | 5.58 | 1.22% | 50,269 |
| Sep 8, 2025 | 5.81 | 5.82 | 5.66 | 5.72 | 5.52 | -0.17% | 66,746 |
| Sep 5, 2025 | 5.88 | 5.88 | 5.70 | 5.73 | 5.53 | -1.04% | 46,516 |
| Sep 4, 2025 | 5.84 | 5.86 | 5.73 | 5.79 | 5.58 | -1.86% | 68,517 |
| Sep 3, 2025 | 5.83 | 5.90 | 5.81 | 5.90 | 5.69 | 0.34% | 70,583 |
| Sep 2, 2025 | 5.83 | 5.90 | 5.71 | 5.88 | 5.67 | 1.03% | 101,304 |
| Aug 29, 2025 | 5.86 | 5.89 | 5.81 | 5.82 | 5.61 | -0.51% | 46,437 |
| Aug 28, 2025 | 5.89 | 5.89 | 5.75 | 5.85 | 5.64 | -0.68% | 66,319 |
| Aug 27, 2025 | 6.01 | 6.01 | 5.86 | 5.89 | 5.68 | -2.00% | 44,008 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.92 | 6.01 | 5.80 | -2.44% | 100,824 |
| Aug 25, 2025 | 6.20 | 6.28 | 6.12 | 6.16 | 5.94 | - | 84,913 |
| Aug 22, 2025 | 6.09 | 6.35 | 6.01 | 6.16 | 5.94 | 1.99% | 170,360 |
| Aug 21, 2025 | 6.08 | 6.23 | 5.86 | 6.04 | 5.82 | 3.60% | 207,446 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.82 | 5.83 | 5.62 | -1.52% | 106,070 |
| Aug 19, 2025 | 6.08 | 6.14 | 5.90 | 5.92 | 5.71 | -2.63% | 58,968 |
| Aug 18, 2025 | 5.92 | 6.09 | 5.92 | 6.08 | 5.86 | 3.23% | 86,235 |
| Aug 15, 2025 | 5.89 | 5.97 | 5.85 | 5.89 | 5.68 | -0.17% | 79,064 |
| Aug 14, 2025 | 6.12 | 6.12 | 5.86 | 5.90 | 5.69 | -2.96% | 104,920 |
| Aug 13, 2025 | 5.98 | 6.10 | 5.92 | 6.08 | 5.86 | 4.11% | 109,347 |
| Aug 12, 2025 | 5.81 | 5.85 | 5.71 | 5.84 | 5.63 | 2.82% | 92,219 |
| Aug 11, 2025 | 5.68 | 5.71 | 5.58 | 5.68 | 5.48 | 0.18% | 58,472 |
| Aug 8, 2025 | 5.79 | 5.79 | 5.59 | 5.67 | 5.47 | -0.35% | 57,008 |