Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
5.90
-0.12 (-1.99%)
At close: Sep 16, 2025, 4:00 PM EDT
6.05
+0.15 (2.59%)
After-hours: Sep 16, 2025, 7:21 PM EDT
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.04 | 6.04 | 5.87 | 5.90 | 5.90 | -1.99% | 44,250 |
| Sep 15, 2025 | 6.00 | 6.05 | 5.92 | 6.02 | 6.02 | 0.33% | 73,965 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.83 | 6.00 | 6.00 | - | 103,852 |
| Sep 11, 2025 | 5.76 | 6.00 | 5.74 | 6.00 | 6.00 | 4.17% | 159,731 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.76 | -0.52% | 43,054 |
| Sep 9, 2025 | 5.73 | 5.80 | 5.71 | 5.79 | 5.79 | 1.22% | 50,269 |
| Sep 8, 2025 | 5.81 | 5.82 | 5.66 | 5.72 | 5.72 | -0.17% | 66,746 |
| Sep 5, 2025 | 5.88 | 5.88 | 5.70 | 5.73 | 5.73 | -1.04% | 46,516 |
| Sep 4, 2025 | 5.84 | 5.86 | 5.73 | 5.79 | 5.79 | -1.86% | 68,517 |
| Sep 3, 2025 | 5.83 | 5.90 | 5.81 | 5.90 | 5.90 | 0.34% | 70,583 |
| Sep 2, 2025 | 5.83 | 5.90 | 5.71 | 5.88 | 5.88 | 1.03% | 101,304 |
| Aug 29, 2025 | 5.86 | 5.89 | 5.81 | 5.82 | 5.82 | -0.51% | 46,437 |
| Aug 28, 2025 | 5.89 | 5.89 | 5.75 | 5.85 | 5.85 | -0.68% | 66,319 |
| Aug 27, 2025 | 6.01 | 6.01 | 5.86 | 5.89 | 5.89 | -2.00% | 44,008 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.92 | 6.01 | 6.01 | -2.44% | 100,824 |
| Aug 25, 2025 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | - | 84,913 |
| Aug 22, 2025 | 6.09 | 6.35 | 6.01 | 6.16 | 6.16 | 1.99% | 170,360 |
| Aug 21, 2025 | 6.08 | 6.23 | 5.86 | 6.04 | 6.04 | 3.60% | 207,446 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.82 | 5.83 | 5.83 | -1.52% | 106,070 |
| Aug 19, 2025 | 6.08 | 6.14 | 5.90 | 5.92 | 5.92 | -2.63% | 58,968 |
| Aug 18, 2025 | 5.92 | 6.09 | 5.92 | 6.08 | 6.08 | 3.23% | 86,235 |
| Aug 15, 2025 | 5.89 | 5.97 | 5.85 | 5.89 | 5.89 | -0.17% | 79,064 |
| Aug 14, 2025 | 6.12 | 6.12 | 5.86 | 5.90 | 5.90 | -2.96% | 104,920 |
| Aug 13, 2025 | 5.98 | 6.10 | 5.92 | 6.08 | 6.08 | 4.11% | 109,347 |
| Aug 12, 2025 | 5.81 | 5.85 | 5.71 | 5.84 | 5.84 | 2.82% | 92,219 |
| Aug 11, 2025 | 5.68 | 5.71 | 5.58 | 5.68 | 5.68 | 0.18% | 58,472 |
| Aug 8, 2025 | 5.79 | 5.79 | 5.59 | 5.67 | 5.67 | -0.35% | 57,008 |
| Aug 7, 2025 | 5.89 | 5.89 | 5.43 | 5.69 | 5.69 | -2.07% | 182,041 |
| Aug 6, 2025 | 5.77 | 5.85 | 5.74 | 5.81 | 5.81 | 1.04% | 52,294 |
| Aug 5, 2025 | 5.87 | 5.95 | 5.73 | 5.75 | 5.75 | -0.86% | 59,346 |
| Aug 4, 2025 | 5.78 | 5.85 | 5.67 | 5.80 | 5.80 | 2.11% | 80,182 |
| Aug 1, 2025 | 5.83 | 5.83 | 5.61 | 5.68 | 5.68 | -4.05% | 87,318 |
| 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 |