Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
2.070
+0.090 (4.55%)
May 15, 2026, 4:00 PM EDT - Market closed
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.97 | 2.15 | 1.95 | 2.07 | 2.07 | 4.55% | 121,456 |
| May 14, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | - | 27,179 |
| May 13, 2026 | 2.00 | 2.03 | 1.98 | 1.98 | 1.98 | - | 44,817 |
| May 12, 2026 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 1.02% | 39,948 |
| May 11, 2026 | 1.98 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 90,621 |
| May 8, 2026 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -1.48% | 59,784 |
| May 7, 2026 | 2.12 | 2.14 | 2.03 | 2.03 | 2.03 | -4.25% | 30,617 |
| May 6, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 6.00% | 53,164 |
| May 5, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -2.44% | 59,446 |
| May 4, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 93,330 |
| May 1, 2026 | 1.90 | 2.04 | 1.89 | 2.03 | 2.03 | 5.18% | 108,570 |
| Apr 30, 2026 | 1.91 | 1.99 | 1.91 | 1.93 | 1.93 | 2.12% | 14,689 |
| Apr 29, 2026 | 2.07 | 2.08 | 1.88 | 1.89 | 1.89 | -8.25% | 74,731 |
| Apr 28, 2026 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | -3.74% | 33,743 |
| Apr 27, 2026 | 2.10 | 2.14 | 2.06 | 2.14 | 2.14 | 3.38% | 56,504 |
| Apr 24, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 13,403 |
| Apr 23, 2026 | 2.12 | 2.21 | 2.05 | 2.08 | 2.08 | -2.80% | 42,905 |
| Apr 22, 2026 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | -0.47% | 39,855 |
| Apr 21, 2026 | 2.21 | 2.25 | 2.10 | 2.15 | 2.15 | -1.38% | 75,905 |
| Apr 20, 2026 | 2.21 | 2.25 | 2.18 | 2.18 | 2.18 | -1.36% | 51,131 |
| Apr 17, 2026 | 2.23 | 2.34 | 2.16 | 2.21 | 2.21 | 1.38% | 128,878 |
| Apr 16, 2026 | 2.09 | 2.23 | 2.09 | 2.18 | 2.18 | 9.00% | 143,590 |
| Apr 15, 2026 | 1.95 | 2.08 | 1.94 | 2.00 | 2.00 | 4.71% | 189,431 |
| Apr 14, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | 2.14% | 117,752 |
| Apr 13, 2026 | 1.77 | 1.89 | 1.75 | 1.87 | 1.87 | 5.06% | 71,417 |
| Apr 10, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 1.71% | 76,770 |
| Apr 9, 2026 | 1.73 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 84,296 |
| Apr 8, 2026 | 1.70 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 144,658 |
| Apr 7, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 142,856 |
| Apr 6, 2026 | 1.62 | 1.71 | 1.61 | 1.66 | 1.66 | 2.47% | 62,445 |
| Apr 2, 2026 | 1.61 | 1.69 | 1.58 | 1.62 | 1.62 | -1.22% | 85,227 |
| Apr 1, 2026 | 1.72 | 1.73 | 1.62 | 1.64 | 1.64 | -4.65% | 155,426 |
| Mar 31, 2026 | 1.62 | 1.75 | 1.62 | 1.72 | 1.72 | 7.50% | 135,362 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.60 | 1.60 | 1.60 | -4.76% | 112,472 |
| Mar 27, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -1.18% | 188,050 |
| Mar 26, 2026 | 1.80 | 1.82 | 1.70 | 1.70 | 1.70 | -6.08% | 205,068 |
| Mar 25, 2026 | 1.81 | 1.95 | 1.80 | 1.81 | 1.81 | - | 173,929 |
| Mar 24, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 154,834 |
| Mar 23, 2026 | 2.03 | 2.03 | 1.77 | 1.83 | 1.83 | -7.11% | 256,397 |
| Mar 20, 2026 | 2.13 | 2.30 | 1.97 | 1.97 | 1.97 | -2.96% | 449,576 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.03 | 2.03 | 2.03 | -44.84% | 911,123 |
| Mar 18, 2026 | 3.61 | 3.79 | 3.60 | 3.68 | 3.68 | 3.37% | 45,802 |
| Mar 17, 2026 | 3.51 | 3.65 | 3.51 | 3.56 | 3.56 | - | 53,811 |
| Mar 16, 2026 | 3.55 | 3.63 | 3.52 | 3.56 | 3.56 | 0.85% | 24,215 |
| Mar 13, 2026 | 3.57 | 3.62 | 3.51 | 3.53 | 3.53 | -0.56% | 26,270 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | -3.27% | 35,627 |
| Mar 11, 2026 | 3.72 | 3.80 | 3.66 | 3.67 | 3.67 | -1.34% | 10,216 |
| Mar 10, 2026 | 3.77 | 3.82 | 3.70 | 3.72 | 3.72 | - | 33,213 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.65 | 3.72 | 3.72 | -2.62% | 39,092 |
| Mar 6, 2026 | 3.79 | 3.87 | 3.74 | 3.82 | 3.82 | 0.79% | 31,768 |