Yiren Digital Ltd. (YRD) NYSE

5.98

+0.07(+1.18%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.895.915.915.955.8144,674
October 16, 20256.115.775.776.145.75118,934
October 15, 20256.085.995.996.145.9236,800
October 14, 20256.026.016.016.085.940,800
October 13, 20256.16.056.056.135.85130,544
October 10, 20256.35.885.886.355.88115,630
October 09, 20256.526.356.356.596.3338,605
October 08, 20256.486.516.516.656.3851,263
October 07, 20256.736.386.386.796.3794,800
October 06, 20256.456.66.66.76.4598,867
October 03, 20256.596.436.436.596.23140,443
October 02, 20256.56.596.596.616.33157,200
October 01, 20255.936.336.336.465.93168,100
September 30, 20255.945.935.935.995.8272,405
September 29, 202565.995.796.055.9594,624
September 26, 20255.915.955.9565.944,643
September 25, 20255.966665.976,800
September 24, 202565.955.956.015.9182,500
September 23, 202565.985.986.055.8984,705
September 22, 20255.996.056.056.055.9777,100
September 19, 20256.046.036.036.075.9566,300
September 18, 20255.956.046.046.045.9548,200
September 17, 20255.935.985.986.045.89131,624
September 16, 20256.045.95.96.045.8744,608
September 15, 202566.026.026.055.9273,965
September 12, 202566665.83103,900
September 11, 20255.766665.74159,731
September 10, 20255.855.765.765.855.743,100
September 09, 20255.735.795.795.85.7150,269
September 08, 20255.815.725.725.825.6666,746
September 05, 20255.885.735.735.885.746,496
September 04, 20255.845.795.795.865.7368,517
September 03, 20255.835.95.95.95.8170,600
September 02, 20255.835.885.885.95.71101,304
August 29, 20255.865.825.825.895.8146,437
August 28, 20255.895.855.855.895.7566,319
August 27, 20256.015.895.896.015.8644,008
August 26, 20256.16.016.016.15.92100,824
August 25, 20256.26.166.166.286.1284,913
August 22, 20256.096.166.166.356.01170,400
August 21, 20256.086.046.046.235.86207,446
August 20, 20255.955.835.835.995.82106,070
August 19, 20256.085.925.926.145.958,968
August 18, 20255.926.086.086.095.9286,235
August 15, 20255.895.895.895.975.8579,064
August 14, 20256.125.95.96.125.86104,920
August 13, 20255.986.086.086.15.92109,347
August 12, 20255.815.845.845.855.7192,219
August 11, 20255.685.685.685.715.5858,472
August 08, 20255.795.675.675.795.5957,008
August 07, 20255.895.695.695.895.43182,041
August 06, 20255.775.815.815.855.7452,300
August 05, 20255.875.755.755.955.7359,346
August 04, 20255.785.85.85.855.6780,200
August 01, 20255.835.685.685.835.6187,218
July 31, 20255.915.925.925.995.8850,300
July 30, 20255.965.885.885.985.8571,534
July 29, 20256.195.975.976.195.9171,500
July 28, 20256.236.026.026.255.9499,467
July 25, 20256.366.26.26.56.1356,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved