Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
4.860
-1.070 (-18.04%)
At close: Nov 20, 2024, 4:00 PM
4.760
-0.100 (-2.06%)
Pre-market: Nov 21, 2024, 7:00 AM EST
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.99 | 5.99 | 4.70 | 4.86 | 4.86 | -18.04% | 523,848 |
| Nov 19, 2024 | 5.83 | 6.02 | 5.83 | 5.93 | 5.93 | 1.89% | 116,225 |
| Nov 18, 2024 | 5.84 | 5.90 | 5.79 | 5.82 | 5.82 | -0.34% | 105,034 |
| Nov 15, 2024 | 5.92 | 5.96 | 5.83 | 5.84 | 5.84 | -1.35% | 59,470 |
| Nov 14, 2024 | 5.94 | 5.94 | 5.74 | 5.92 | 5.92 | -0.84% | 113,140 |
| Nov 13, 2024 | 6.05 | 6.09 | 5.90 | 5.97 | 5.97 | 0.84% | 83,840 |
| Nov 12, 2024 | 6.09 | 6.09 | 5.81 | 5.92 | 5.92 | -4.36% | 117,084 |
| Nov 11, 2024 | 6.07 | 6.28 | 5.90 | 6.19 | 6.19 | 2.31% | 70,398 |
| Nov 8, 2024 | 6.27 | 6.32 | 5.97 | 6.05 | 6.05 | -6.35% | 150,791 |
| Nov 7, 2024 | 6.12 | 6.64 | 5.99 | 6.46 | 6.46 | 8.75% | 182,562 |
| Nov 6, 2024 | 6.00 | 6.20 | 5.85 | 5.94 | 5.94 | -3.88% | 153,146 |
| Nov 5, 2024 | 5.95 | 6.27 | 5.94 | 6.18 | 6.18 | 6.00% | 131,893 |
| Nov 4, 2024 | 5.91 | 5.97 | 5.75 | 5.83 | 5.83 | 1.04% | 66,928 |
| Nov 1, 2024 | 5.74 | 5.95 | 5.67 | 5.77 | 5.77 | 2.30% | 89,845 |
| Oct 31, 2024 | 5.65 | 5.85 | 5.53 | 5.64 | 5.64 | -1.40% | 111,969 |
| Oct 30, 2024 | 5.53 | 5.82 | 5.52 | 5.72 | 5.72 | 0.88% | 123,976 |
| Oct 29, 2024 | 6.00 | 6.01 | 5.56 | 5.67 | 5.67 | -4.38% | 151,957 |
| Oct 28, 2024 | 5.74 | 6.06 | 5.65 | 5.93 | 5.93 | 4.77% | 197,177 |
| Oct 25, 2024 | 5.61 | 5.93 | 5.60 | 5.66 | 5.66 | 0.89% | 105,698 |
| Oct 24, 2024 | 5.69 | 5.84 | 5.50 | 5.61 | 5.61 | -2.43% | 151,352 |
| Oct 23, 2024 | 6.11 | 6.11 | 5.69 | 5.75 | 5.75 | -4.80% | 139,987 |
| Oct 22, 2024 | 5.93 | 6.22 | 5.91 | 6.04 | 6.04 | 1.85% | 237,367 |
| Oct 21, 2024 | 5.81 | 6.00 | 5.79 | 5.93 | 5.93 | 1.72% | 104,869 |
| Oct 18, 2024 | 5.84 | 6.04 | 5.76 | 5.83 | 5.83 | 5.05% | 126,641 |
| Oct 17, 2024 | 5.60 | 5.67 | 5.32 | 5.55 | 5.55 | -2.97% | 182,504 |
| Oct 16, 2024 | 5.67 | 5.91 | 5.63 | 5.72 | 5.72 | 1.96% | 155,520 |
| Oct 15, 2024 | 6.06 | 6.12 | 5.51 | 5.61 | 5.61 | -9.37% | 391,660 |
| Oct 14, 2024 | 6.41 | 6.50 | 6.06 | 6.19 | 6.19 | -4.62% | 252,076 |
| Oct 11, 2024 | 6.11 | 6.68 | 6.05 | 6.49 | 6.49 | 4.17% | 207,051 |
| Oct 10, 2024 | 6.44 | 6.45 | 5.97 | 6.23 | 6.23 | -2.96% | 154,118 |
| Oct 9, 2024 | 6.29 | 6.55 | 6.07 | 6.42 | 6.42 | 0.63% | 233,595 |
| Oct 8, 2024 | 6.97 | 6.97 | 6.09 | 6.38 | 6.38 | -15.72% | 509,035 |
| Oct 7, 2024 | 8.20 | 8.20 | 7.18 | 7.57 | 7.57 | 1.61% | 500,515 |
| Oct 4, 2024 | 7.98 | 7.98 | 7.02 | 7.45 | 7.45 | -1.19% | 452,322 |
| Oct 3, 2024 | 7.49 | 8.05 | 6.91 | 7.54 | 7.54 | -6.80% | 492,333 |
| Oct 2, 2024 | 8.06 | 9.20 | 7.20 | 8.09 | 8.09 | 10.82% | 1,989,713 |
| Oct 1, 2024 | 5.82 | 7.45 | 5.76 | 7.30 | 7.30 | 28.30% | 945,549 |
| Sep 30, 2024 | 5.50 | 5.80 | 5.35 | 5.69 | 5.69 | 9.63% | 625,819 |
| Sep 27, 2024 | 4.93 | 5.19 | 4.88 | 5.19 | 5.01 | 8.13% | 360,796 |
| Sep 26, 2024 | 4.87 | 4.87 | 4.54 | 4.80 | 4.64 | 4.80% | 316,185 |
| Sep 25, 2024 | 4.64 | 4.70 | 4.43 | 4.58 | 4.42 | -1.29% | 104,860 |
| Sep 24, 2024 | 4.73 | 4.75 | 4.50 | 4.64 | 4.48 | 2.43% | 144,435 |
| Sep 23, 2024 | 4.75 | 4.75 | 4.50 | 4.53 | 4.38 | -2.79% | 87,083 |
| Sep 20, 2024 | 4.63 | 4.75 | 4.56 | 4.66 | 4.50 | - | 46,307 |
| Sep 19, 2024 | 4.72 | 4.74 | 4.54 | 4.66 | 4.50 | 0.43% | 76,887 |
| Sep 18, 2024 | 4.65 | 4.76 | 4.60 | 4.64 | 4.48 | -1.07% | 67,516 |
| Sep 17, 2024 | 4.61 | 4.72 | 4.61 | 4.69 | 4.53 | 1.96% | 45,272 |
| Sep 16, 2024 | 4.49 | 4.65 | 4.49 | 4.60 | 4.44 | 2.22% | 39,656 |
| Sep 13, 2024 | 4.49 | 4.61 | 4.46 | 4.50 | 4.35 | 0.67% | 44,861 |
| Sep 12, 2024 | 4.52 | 4.59 | 4.47 | 4.47 | 4.32 | - | 43,187 |
| Sep 11, 2024 | 4.39 | 4.60 | 4.39 | 4.47 | 4.32 | 1.59% | 36,615 |
| Sep 10, 2024 | 4.47 | 4.49 | 4.37 | 4.40 | 4.25 | -1.57% | 79,120 |
| Sep 9, 2024 | 4.47 | 4.55 | 4.40 | 4.47 | 4.32 | -0.89% | 63,152 |
| Sep 6, 2024 | 4.52 | 4.60 | 4.44 | 4.51 | 4.36 | -0.22% | 47,894 |
| Sep 5, 2024 | 4.46 | 4.55 | 4.37 | 4.52 | 4.37 | 2.26% | 66,886 |
| Sep 4, 2024 | 4.32 | 4.47 | 4.22 | 4.42 | 4.27 | 1.38% | 84,956 |
| Sep 3, 2024 | 4.45 | 4.51 | 4.30 | 4.36 | 4.21 | -3.54% | 90,842 |
| Aug 30, 2024 | 4.54 | 4.58 | 4.42 | 4.52 | 4.37 | - | 98,768 |
| Aug 29, 2024 | 4.68 | 4.69 | 4.40 | 4.52 | 4.37 | -3.00% | 128,631 |
| Aug 28, 2024 | 4.82 | 4.82 | 4.61 | 4.66 | 4.50 | -3.92% | 83,623 |
| Aug 27, 2024 | 4.90 | 4.91 | 4.81 | 4.85 | 4.69 | -0.61% | 44,638 |
| Aug 26, 2024 | 4.80 | 4.94 | 4.70 | 4.88 | 4.71 | 0.41% | 115,957 |
| Aug 23, 2024 | 4.82 | 4.97 | 4.73 | 4.86 | 4.70 | 2.10% | 60,260 |
| Aug 22, 2024 | 4.69 | 4.82 | 4.65 | 4.76 | 4.60 | 3.03% | 81,943 |
| Aug 21, 2024 | 4.85 | 4.95 | 4.60 | 4.62 | 4.46 | -3.75% | 96,921 |
| Aug 20, 2024 | 5.00 | 5.07 | 4.63 | 4.80 | 4.64 | -2.44% | 186,194 |
| Aug 19, 2024 | 4.82 | 4.94 | 4.75 | 4.92 | 4.75 | 1.65% | 130,052 |
| Aug 16, 2024 | 4.70 | 4.93 | 4.66 | 4.84 | 4.68 | 2.76% | 62,125 |
| Aug 15, 2024 | 4.53 | 4.84 | 4.53 | 4.71 | 4.55 | 5.84% | 93,550 |
| Aug 14, 2024 | 4.54 | 4.75 | 4.45 | 4.45 | 4.30 | -4.30% | 60,665 |
| Aug 13, 2024 | 4.46 | 4.78 | 4.45 | 4.65 | 4.49 | 5.68% | 60,633 |
| Aug 12, 2024 | 4.47 | 4.60 | 4.39 | 4.40 | 4.25 | -0.45% | 63,512 |
| Aug 9, 2024 | 4.32 | 4.44 | 4.31 | 4.42 | 4.27 | 2.31% | 57,645 |
| Aug 8, 2024 | 4.41 | 4.51 | 4.31 | 4.32 | 4.17 | -1.14% | 70,707 |
| Aug 7, 2024 | 4.48 | 4.50 | 4.37 | 4.37 | 4.22 | -2.46% | 36,641 |
| Aug 6, 2024 | 4.32 | 4.60 | 4.32 | 4.48 | 4.33 | 3.23% | 36,784 |
| Aug 5, 2024 | 4.20 | 4.40 | 4.12 | 4.34 | 4.19 | -1.59% | 98,589 |
| Aug 2, 2024 | 4.45 | 4.60 | 4.37 | 4.41 | 4.26 | -2.22% | 76,134 |
| Aug 1, 2024 | 4.70 | 4.87 | 4.46 | 4.51 | 4.36 | -5.05% | 55,357 |
| Jul 31, 2024 | 4.75 | 4.85 | 4.65 | 4.75 | 4.59 | 1.06% | 23,581 |
| Jul 30, 2024 | 4.74 | 4.79 | 4.65 | 4.70 | 4.54 | -1.05% | 34,193 |
| Jul 29, 2024 | 4.69 | 4.86 | 4.66 | 4.75 | 4.59 | 2.37% | 62,482 |
| Jul 26, 2024 | 4.69 | 4.69 | 4.55 | 4.64 | 4.48 | -0.22% | 38,871 |
| Jul 25, 2024 | 4.60 | 4.74 | 4.60 | 4.65 | 4.49 | -0.64% | 39,908 |
| Jul 24, 2024 | 4.80 | 4.84 | 4.65 | 4.68 | 4.52 | -3.11% | 47,735 |
| Jul 23, 2024 | 4.94 | 4.99 | 4.80 | 4.83 | 4.67 | -2.82% | 61,298 |
| Jul 22, 2024 | 4.92 | 4.99 | 4.88 | 4.97 | 4.80 | 2.69% | 58,132 |
| Jul 19, 2024 | 4.81 | 4.90 | 4.80 | 4.84 | 4.68 | 0.62% | 27,052 |
| Jul 18, 2024 | 4.82 | 4.95 | 4.80 | 4.81 | 4.65 | -0.82% | 57,016 |
| Jul 17, 2024 | 4.84 | 4.95 | 4.76 | 4.85 | 4.69 | 0.21% | 90,174 |
| Jul 16, 2024 | 4.90 | 4.95 | 4.84 | 4.84 | 4.68 | -1.22% | 65,546 |
| Jul 15, 2024 | 4.78 | 4.93 | 4.78 | 4.90 | 4.73 | 1.45% | 71,479 |
| Jul 12, 2024 | 4.81 | 4.92 | 4.71 | 4.83 | 4.67 | 2.11% | 71,836 |
| Jul 11, 2024 | 4.56 | 4.81 | 4.56 | 4.73 | 4.57 | 3.50% | 44,276 |
| Jul 10, 2024 | 4.56 | 4.72 | 4.56 | 4.57 | 4.42 | 1.11% | 84,882 |
| Jul 9, 2024 | 4.43 | 4.60 | 4.39 | 4.52 | 4.37 | 3.43% | 76,760 |
| Jul 8, 2024 | 4.50 | 4.52 | 4.37 | 4.37 | 4.22 | -4.17% | 97,880 |
| Jul 5, 2024 | 4.86 | 4.86 | 4.50 | 4.56 | 4.41 | -5.20% | 202,514 |
| Jul 3, 2024 | 4.69 | 4.88 | 4.64 | 4.81 | 4.65 | 3.66% | 46,213 |
| Jul 2, 2024 | 4.68 | 4.72 | 4.52 | 4.64 | 4.48 | -1.28% | 66,993 |