Yiren Digital Ltd. (YRD) NYSE

1.35

+0.01(+0.75%)

Updated at June 02 04:00PM

Currency In USD

YRD Historical Return

If you invested $1000 in Yiren Digital Ltd. (YRD) 10 years ago, it would be worth $98.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.89, while $1000 invested 1 year ago would be worth $223.14. This corresponds to total returns of -90.18%, -60.41%, -77.69%, respectively, with annualized returns of -20.7%, -16.91%, -77.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.41	1.35	1.35	1.5	1.34	243,047
June 01, 2026	1.34	1.34	1.34	1.42	1.31	212,259
May 29, 2026	1.42	1.36	1.36	1.47	1.36	118,396
May 28, 2026	1.49	1.47	1.47	1.49	1.37	185,961
May 27, 2026	1.43	1.48	1.48	1.49	1.33	223,704
May 26, 2026	1.56	1.43	1.43	1.56	1.32	554,989
May 22, 2026	1.57	1.6	1.6	1.84	1.5	676,542
May 21, 2026	1.88	1.87	1.87	1.92	1.8	145,417
May 20, 2026	1.88	1.9	1.9	1.92	1.88	41,702
May 19, 2026	1.97	1.92	1.92	1.99	1.9	106,361
May 18, 2026	2.07	1.99	1.99	2.08	1.97	29,665
May 15, 2026	1.97	2.07	2.07	2.15	1.95	121,448
May 14, 2026	1.98	1.98	1.98	2.01	1.97	27,178
May 13, 2026	2	1.98	1.98	2.03	1.98	43,840
May 12, 2026	1.96	1.98	1.98	2	1.92	39,676
May 11, 2026	1.98	1.96	1.96	2.03	1.96	87,815
May 08, 2026	2.03	2	2	2.03	1.96	57,822
May 07, 2026	2.12	2.03	2.03	2.14	2.03	30,617
May 06, 2026	2.02	2.12	2.12	2.12	2.02	53,159
May 05, 2026	2.06	2	2	2.06	1.96	59,424
May 04, 2026	2.03	2.05	2.05	2.07	2	93,329
May 01, 2026	1.9	2.03	2.03	2.04	1.89	108,564
April 30, 2026	1.91	1.93	1.93	1.99	1.91	14,541
April 29, 2026	2.07	1.89	1.89	2.08	1.88	74,706
April 28, 2026	2.1	2.06	2.06	2.11	2	33,730
April 27, 2026	2.1	2.14	2.14	2.14	2.06	56,254
April 24, 2026	2.06	2.07	2.07	2.09	2.05	13,403
April 23, 2026	2.12	2.08	2.08	2.21	2.05	42,900
April 22, 2026	2.21	2.14	2.14	2.21	2.14	39,831
April 21, 2026	2.21	2.15	2.15	2.25	2.1	75,905
April 20, 2026	2.21	2.18	2.18	2.25	2.18	50,131
April 17, 2026	2.23	2.21	2.21	2.34	2.16	121,559
April 16, 2026	2.09	2.18	2.18	2.23	2.09	142,335
April 15, 2026	1.95	2	2	2.08	1.94	188,660
April 14, 2026	1.89	1.91	1.91	1.96	1.87	117,484
April 13, 2026	1.77	1.87	1.87	1.89	1.75	66,394
April 10, 2026	1.77	1.78	1.78	1.82	1.76	76,769
April 09, 2026	1.73	1.75	1.75	1.77	1.68	84,294
April 08, 2026	1.7	1.72	1.72	1.75	1.65	144,575
April 07, 2026	1.66	1.65	1.65	1.69	1.62	142,856
April 06, 2026	1.62	1.66	1.66	1.71	1.61	61,192
April 02, 2026	1.61	1.62	1.62	1.69	1.58	85,147
April 01, 2026	1.72	1.64	1.64	1.73	1.62	155,423
March 31, 2026	1.62	1.72	1.72	1.75	1.62	135,361
March 30, 2026	1.71	1.6	1.6	1.73	1.6	111,593
March 27, 2026	1.7	1.68	1.68	1.74	1.67	188,049
March 26, 2026	1.8	1.7	1.7	1.82	1.7	195,627
March 25, 2026	1.81	1.81	1.81	1.95	1.8	167,102
March 24, 2026	1.8	1.81	1.81	1.84	1.78	154,828
March 23, 2026	2.03	1.83	1.83	2.03	1.77	256,316
March 20, 2026	2.13	1.97	1.97	2.3	1.97	448,760
March 19, 2026	2.8	2.03	2.03	2.8	2.03	888,553
March 18, 2026	3.61	3.68	3.68	3.79	3.6	45,800
March 17, 2026	3.51	3.56	3.56	3.65	3.51	53,511
March 16, 2026	3.55	3.56	3.56	3.63	3.52	23,321
March 13, 2026	3.57	3.53	3.53	3.62	3.51	26,245
March 12, 2026	3.69	3.55	3.55	3.69	3.53	35,625
March 11, 2026	3.72	3.67	3.67	3.8	3.66	10,215
March 10, 2026	3.77	3.72	3.72	3.82	3.7	33,209
March 09, 2026	3.81	3.72	3.72	3.81	3.65	38,946