Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
5.77
-0.09 (-1.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.91 | 6.00 | 5.70 | 5.70 | 5.70 | -2.73% | 42,386 |
| Apr 16, 2025 | 5.57 | 5.86 | 5.56 | 5.86 | 5.86 | 2.81% | 119,179 |
| Apr 15, 2025 | 5.73 | 5.95 | 5.60 | 5.70 | 5.70 | -1.21% | 59,633 |
| Apr 14, 2025 | 5.40 | 5.87 | 5.40 | 5.77 | 5.77 | 8.26% | 111,481 |
| Apr 11, 2025 | 5.62 | 5.65 | 5.23 | 5.33 | 5.33 | -3.27% | 145,173 |
| Apr 10, 2025 | 5.51 | 5.72 | 5.39 | 5.51 | 5.51 | 0.55% | 135,472 |
| Apr 9, 2025 | 5.28 | 5.57 | 4.70 | 5.48 | 5.48 | 1.86% | 380,459 |
| Apr 8, 2025 | 6.07 | 6.08 | 5.24 | 5.38 | 5.38 | -5.78% | 153,508 |
| Apr 7, 2025 | 5.63 | 6.14 | 5.50 | 5.71 | 5.71 | -6.70% | 299,329 |
| Apr 4, 2025 | 6.44 | 6.52 | 6.05 | 6.12 | 6.12 | -12.70% | 444,657 |
| Apr 3, 2025 | 7.00 | 7.10 | 6.80 | 7.01 | 7.01 | -4.50% | 125,055 |
| Apr 2, 2025 | 7.23 | 7.44 | 7.04 | 7.34 | 7.34 | 1.52% | 129,282 |
| Apr 1, 2025 | 6.93 | 7.31 | 6.93 | 7.23 | 7.23 | 5.09% | 138,379 |
| Mar 31, 2025 | 6.98 | 7.02 | 6.82 | 6.88 | 6.88 | -5.62% | 159,096 |
| Mar 28, 2025 | 7.33 | 7.40 | 6.81 | 7.29 | 7.29 | -1.22% | 297,843 |
| Mar 27, 2025 | 6.70 | 7.65 | 6.70 | 7.38 | 7.38 | 10.64% | 493,944 |
| Mar 26, 2025 | 6.70 | 6.80 | 6.60 | 6.67 | 6.67 | -1.19% | 110,170 |
| Mar 25, 2025 | 6.80 | 6.80 | 6.54 | 6.75 | 6.75 | -2.88% | 213,189 |
| Mar 24, 2025 | 7.07 | 7.12 | 6.86 | 6.95 | 6.95 | 0.14% | 181,127 |
| Mar 21, 2025 | 6.95 | 7.02 | 6.56 | 6.94 | 6.94 | 1.31% | 187,690 |
| Mar 20, 2025 | 7.62 | 7.64 | 6.32 | 6.85 | 6.85 | -20.44% | 686,031 |
| Mar 19, 2025 | 8.30 | 8.74 | 7.94 | 8.61 | 8.61 | 6.69% | 362,542 |
| Mar 18, 2025 | 8.09 | 8.32 | 7.95 | 8.07 | 8.07 | 2.15% | 268,501 |
| Mar 17, 2025 | 7.40 | 8.22 | 7.30 | 7.90 | 7.90 | 7.63% | 337,767 |
| Mar 14, 2025 | 6.97 | 7.40 | 6.83 | 7.34 | 7.34 | 7.62% | 143,392 |
| Mar 13, 2025 | 6.97 | 6.99 | 6.73 | 6.82 | 6.82 | - | 48,713 |
| Mar 12, 2025 | 6.85 | 6.98 | 6.60 | 6.82 | 6.82 | 1.49% | 75,172 |
| Mar 11, 2025 | 6.58 | 6.81 | 6.52 | 6.72 | 6.72 | 3.23% | 105,723 |
| Mar 10, 2025 | 6.69 | 6.92 | 6.38 | 6.51 | 6.51 | -5.92% | 90,918 |
| Mar 7, 2025 | 6.90 | 7.00 | 6.75 | 6.92 | 6.92 | -0.29% | 72,758 |
| Mar 6, 2025 | 7.14 | 7.16 | 6.82 | 6.94 | 6.94 | -2.25% | 147,929 |
| Mar 5, 2025 | 6.58 | 7.15 | 6.58 | 7.10 | 7.10 | 10.76% | 167,248 |
| Mar 4, 2025 | 6.43 | 6.53 | 6.03 | 6.41 | 6.41 | -0.47% | 111,755 |
| Mar 3, 2025 | 6.90 | 6.99 | 6.35 | 6.44 | 6.44 | -5.99% | 125,798 |
| Feb 28, 2025 | 6.89 | 6.90 | 6.67 | 6.85 | 6.85 | -2.56% | 76,918 |
| Feb 27, 2025 | 7.02 | 7.21 | 6.94 | 7.03 | 7.03 | -1.54% | 56,363 |
| Feb 26, 2025 | 7.10 | 7.30 | 6.99 | 7.14 | 7.14 | 4.23% | 123,903 |
| Feb 25, 2025 | 6.80 | 6.98 | 6.56 | 6.85 | 6.85 | 1.33% | 148,231 |
| Feb 24, 2025 | 7.51 | 7.51 | 6.55 | 6.76 | 6.76 | -10.70% | 238,786 |
| Feb 21, 2025 | 7.75 | 7.88 | 7.43 | 7.57 | 7.57 | -0.13% | 193,570 |
| Feb 20, 2025 | 7.50 | 7.97 | 7.42 | 7.58 | 7.58 | 2.71% | 362,105 |
| Feb 19, 2025 | 7.21 | 7.55 | 6.85 | 7.38 | 7.38 | 1.37% | 318,339 |
| Feb 18, 2025 | 6.88 | 7.50 | 6.61 | 7.28 | 7.28 | 10.14% | 373,327 |
| Feb 14, 2025 | 6.65 | 7.16 | 6.57 | 6.61 | 6.61 | 0.92% | 196,825 |
| Feb 13, 2025 | 6.41 | 6.57 | 6.30 | 6.55 | 6.55 | 2.18% | 121,144 |
| Feb 12, 2025 | 6.40 | 6.50 | 6.20 | 6.41 | 6.41 | 2.07% | 113,704 |
| Feb 11, 2025 | 6.37 | 6.38 | 6.11 | 6.28 | 6.28 | -1.88% | 76,981 |
| Feb 10, 2025 | 6.12 | 6.48 | 6.07 | 6.40 | 6.40 | 7.02% | 188,577 |
| Feb 7, 2025 | 6.20 | 6.21 | 5.76 | 5.98 | 5.98 | -4.01% | 156,899 |
| Feb 6, 2025 | 5.69 | 6.34 | 5.69 | 6.23 | 6.23 | 7.97% | 264,904 |