Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
4.540
-0.070 (-1.52%)
Dec 4, 2025, 4:00 PM EST - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.62 | 4.62 | 4.51 | 4.54 | 4.54 | -1.52% | 50,730 |
| Dec 3, 2025 | 4.47 | 4.64 | 4.47 | 4.61 | 4.61 | 3.36% | 91,339 |
| Dec 2, 2025 | 4.40 | 4.54 | 4.27 | 4.46 | 4.46 | 0.90% | 102,453 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.36 | 4.42 | 4.42 | -1.78% | 63,295 |
| Nov 28, 2025 | 4.46 | 4.56 | 4.44 | 4.50 | 4.50 | 2.04% | 34,135 |
| Nov 26, 2025 | 4.34 | 4.48 | 4.22 | 4.41 | 4.41 | 3.76% | 53,899 |
| Nov 25, 2025 | 4.66 | 4.68 | 4.15 | 4.25 | 4.25 | -7.61% | 221,001 |
| Nov 24, 2025 | 4.64 | 4.64 | 4.45 | 4.60 | 4.60 | 0.22% | 126,027 |
| Nov 21, 2025 | 4.71 | 4.72 | 4.54 | 4.59 | 4.59 | -2.75% | 108,062 |
| Nov 20, 2025 | 4.78 | 4.95 | 4.70 | 4.72 | 4.72 | -1.26% | 69,134 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.70 | 4.78 | 4.78 | -1.44% | 122,263 |
| Nov 18, 2025 | 4.96 | 4.99 | 4.83 | 4.85 | 4.85 | -2.02% | 80,771 |
| Nov 17, 2025 | 5.15 | 5.20 | 4.89 | 4.95 | 4.95 | -3.51% | 96,132 |
| Nov 14, 2025 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | -1.91% | 46,731 |
| Nov 13, 2025 | 5.34 | 5.37 | 5.20 | 5.23 | 5.23 | -2.24% | 57,155 |
| Nov 12, 2025 | 5.38 | 5.43 | 5.31 | 5.35 | 5.35 | -2.01% | 22,672 |
| Nov 11, 2025 | 5.45 | 5.51 | 5.33 | 5.46 | 5.46 | -0.73% | 44,228 |
| Nov 10, 2025 | 5.39 | 5.60 | 5.36 | 5.50 | 5.50 | 3.77% | 34,723 |
| Nov 7, 2025 | 5.26 | 5.38 | 5.20 | 5.30 | 5.30 | 0.76% | 54,656 |
| Nov 6, 2025 | 5.26 | 5.44 | 5.20 | 5.26 | 5.26 | 0.19% | 47,673 |
| Nov 5, 2025 | 5.45 | 5.45 | 5.23 | 5.25 | 5.25 | -3.14% | 49,687 |
| Nov 4, 2025 | 5.49 | 5.54 | 5.42 | 5.42 | 5.42 | -2.52% | 19,906 |
| Nov 3, 2025 | 5.63 | 5.69 | 5.52 | 5.56 | 5.56 | -0.36% | 36,219 |
| Oct 31, 2025 | 5.46 | 5.61 | 5.46 | 5.58 | 5.58 | 4.30% | 39,260 |
| Oct 30, 2025 | 5.31 | 5.41 | 5.31 | 5.35 | 5.35 | 0.75% | 60,890 |
| Oct 29, 2025 | 5.52 | 5.60 | 5.30 | 5.31 | 5.31 | -3.63% | 226,290 |
| Oct 28, 2025 | 6.01 | 6.08 | 5.50 | 5.51 | 5.51 | -8.47% | 236,108 |
| Oct 27, 2025 | 6.03 | 6.05 | 5.90 | 6.02 | 6.02 | 2.21% | 52,154 |
| Oct 24, 2025 | 5.91 | 6.06 | 5.87 | 5.89 | 5.89 | -0.51% | 21,680 |
| Oct 23, 2025 | 5.90 | 5.98 | 5.86 | 5.92 | 5.92 | 0.68% | 22,271 |
| Oct 22, 2025 | 6.04 | 6.10 | 5.87 | 5.88 | 5.88 | -2.81% | 32,810 |
| Oct 21, 2025 | 5.92 | 6.10 | 5.87 | 6.05 | 6.05 | 1.17% | 55,555 |
| Oct 20, 2025 | 5.95 | 6.04 | 5.82 | 5.98 | 5.98 | 1.18% | 45,626 |
| 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 | 5.79 | 0.67% | 94,624 |
| Sep 26, 2025 | 5.91 | 6.00 | 5.90 | 5.95 | 5.75 | -0.83% | 44,643 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.90 | 6.00 | 5.80 | 0.84% | 76,763 |