Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
1.220
-0.010 (-0.81%)
At close: Jun 5, 2026, 4:00 PM EDT
1.240
+0.020 (1.64%)
After-hours: Jun 5, 2026, 7:21 PM EDT
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 75,648 |
| Jun 4, 2026 | 1.28 | 1.34 | 1.20 | 1.23 | 1.23 | -2.38% | 331,165 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.22 | 1.26 | 1.26 | -6.67% | 225,330 |
| Jun 2, 2026 | 1.41 | 1.50 | 1.34 | 1.35 | 1.35 | 0.75% | 243,047 |
| Jun 1, 2026 | 1.34 | 1.42 | 1.31 | 1.34 | 1.34 | -1.47% | 212,257 |
| May 29, 2026 | 1.42 | 1.47 | 1.36 | 1.36 | 1.36 | -7.48% | 118,368 |
| May 28, 2026 | 1.49 | 1.49 | 1.37 | 1.47 | 1.47 | -0.68% | 185,761 |
| May 27, 2026 | 1.43 | 1.49 | 1.33 | 1.48 | 1.48 | 3.50% | 223,704 |
| May 26, 2026 | 1.56 | 1.56 | 1.32 | 1.43 | 1.43 | -10.63% | 554,989 |
| May 22, 2026 | 1.57 | 1.84 | 1.50 | 1.60 | 1.60 | -14.44% | 676,492 |
| May 21, 2026 | 1.88 | 1.92 | 1.80 | 1.87 | 1.87 | -1.58% | 145,417 |
| May 20, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | -1.04% | 45,223 |
| May 19, 2026 | 1.97 | 1.99 | 1.90 | 1.92 | 1.92 | -3.52% | 106,361 |
| May 18, 2026 | 2.07 | 2.08 | 1.97 | 1.99 | 1.99 | -3.86% | 29,662 |
| 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 |