Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yirendai Ltd ADR
(NY:
YRD
)
4.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
4.770
4.800
4.600
4.650
47,206
-0.04(-0.85%)
May 24, 2024
4.740
4.876
4.600
4.690
69,031
-0.03(-0.64%)
May 23, 2024
5.010
5.070
4.620
4.720
111,747
-0.33(-6.53%)
May 22, 2024
4.840
5.070
4.810
5.050
98,130
+0.24(+4.99%)
May 21, 2024
5.010
5.029
4.530
4.810
157,818
-0.21(-4.18%)
May 20, 2024
5.000
5.100
4.900
5.020
107,085
+0.01(+0.20%)
May 17, 2024
5.040
5.100
4.950
5.010
75,944
-0.03(-0.60%)
May 16, 2024
5.040
5.098
4.990
5.040
45,835
+0.00(+0.00%)
May 15, 2024
5.050
5.120
4.931
5.040
53,771
-0.03(-0.59%)
May 14, 2024
5.010
5.120
4.950
5.070
61,024
+0.05(+1.00%)
May 13, 2024
5.120
5.170
4.975
5.020
61,889
-0.10(-1.95%)
May 10, 2024
5.200
5.200
5.023
5.120
85,581
+0.01(+0.20%)
May 09, 2024
4.990
5.230
4.990
5.110
129,312
+0.21(+4.29%)
May 08, 2024
5.180
5.284
4.860
4.900
115,495
-0.27(-5.22%)
May 07, 2024
5.300
5.340
5.145
5.170
102,208
-0.19(-3.54%)
May 06, 2024
5.150
5.420
5.150
5.360
154,109
+0.15(+2.88%)
May 03, 2024
5.300
5.510
5.110
5.210
194,189
-0.24(-4.40%)
May 02, 2024
5.220
5.600
5.210
5.450
328,601
+0.25(+4.81%)
May 01, 2024
5.100
5.210
5.000
5.200
43,041
+0.16(+3.17%)
Apr 30, 2024
5.010
5.070
5.000
5.040
60,002
+0.02(+0.40%)
Apr 29, 2024
5.130
5.220
4.950
5.020
132,863
-0.06(-1.18%)
Apr 26, 2024
5.100
5.230
5.080
5.080
141,256
+0.04(+0.79%)
Apr 25, 2024
5.020
5.098
4.860
5.040
117,621
-0.04(-0.79%)
Apr 24, 2024
5.050
5.180
4.970
5.080
92,460
+0.06(+1.20%)
Apr 23, 2024
4.880
5.100
4.880
5.020
80,264
+0.05(+1.01%)
Apr 22, 2024
4.910
5.090
4.900
4.970
111,693
+0.14(+2.90%)
Apr 19, 2024
4.850
4.928
4.800
4.830
66,921
-0.02(-0.41%)
Apr 18, 2024
4.710
5.010
4.700
4.850
83,512
+0.14(+2.97%)
Apr 17, 2024
4.850
4.890
4.710
4.710
119,554
-0.10(-2.08%)
Apr 16, 2024
4.800
4.970
4.710
4.810
111,779
-0.02(-0.41%)
Apr 15, 2024
5.230
5.260
4.810
4.830
168,341
-0.32(-6.21%)
Apr 12, 2024
5.250
5.470
5.080
5.150
157,194
-0.13(-2.46%)
Apr 11, 2024
5.190
5.370
5.180
5.280
139,831
+0.06(+1.15%)
Apr 10, 2024
5.190
5.360
5.120
5.220
207,062
+0.08(+1.56%)
Apr 09, 2024
5.130
5.180
4.960
5.140
77,497
+0.07(+1.38%)
Apr 08, 2024
4.910
5.110
4.875
5.070
242,603
+0.17(+3.47%)
Apr 05, 2024
4.660
4.935
4.600
4.900
191,111
+0.29(+6.29%)
Apr 04, 2024
4.790
4.940
4.600
4.610
178,281
-0.15(-3.15%)
Apr 03, 2024
4.650
4.830
4.650
4.760
150,338
+0.00(+0.00%)
Apr 02, 2024
4.800
4.900
4.620
4.760
136,129
-0.11(-2.26%)
Apr 01, 2024
4.620
4.940
4.550
4.870
150,023
+0.36(+7.98%)
Mar 28, 2024
4.450
4.760
4.410
4.510
191,136
+0.00(+0.00%)
Mar 27, 2024
4.650
4.770
4.500
4.510
208,432
-0.17(-3.63%)
Mar 26, 2024
4.300
4.850
4.240
4.680
279,957
+0.26(+5.88%)
Mar 25, 2024
4.750
4.840
4.345
4.420
492,018
-0.65(-12.82%)
Mar 22, 2024
5.300
5.300
5.000
5.070
183,811
-0.31(-5.76%)
Mar 21, 2024
5.400
5.420
4.780
5.380
453,254
-0.05(-0.92%)
Mar 20, 2024
5.300
5.504
5.250
5.430
298,856
+0.18(+3.43%)
Mar 19, 2024
5.590
5.600
5.110
5.250
353,991
-0.45(-7.89%)
Mar 18, 2024
5.320
5.800
5.230
5.700
184,674
+0.38(+7.14%)
Mar 15, 2024
5.340
5.420
5.210
5.320
47,494
+0.03(+0.57%)
Mar 14, 2024
5.390
5.440
5.280
5.290
47,000
-0.10(-1.86%)
Mar 13, 2024
5.250
5.500
5.200
5.390
139,605
+0.16(+3.06%)
Mar 12, 2024
5.120
5.364
5.110
5.230
92,352
+0.11(+2.15%)
Mar 11, 2024
4.950
5.220
4.870
5.120
99,326
+0.25(+5.13%)
Mar 08, 2024
4.870
5.066
4.780
4.870
106,274
-0.07(-1.42%)
Mar 07, 2024
5.030
5.179
4.890
4.940
143,747
-0.16(-3.14%)
Mar 06, 2024
5.070
5.180
5.000
5.100
59,788
+0.04(+0.79%)
Mar 05, 2024
5.570
5.570
4.600
5.060
197,916
-0.44(-8.00%)
Mar 04, 2024
5.620
5.800
5.230
5.500
252,314
-0.02(-0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.