Yiren Digital Ltd. (YRD)
NYSE: YRD
· Real-Time Price · USD
5.92
0.02 (0.34%)
At close: Aug 15, 2025, 12:48 PM
YRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.12 | 6.12 | 5.86 | 5.90 | 5.90 | -2.96% | 104,918 |
| Aug 13, 2025 | 5.98 | 6.10 | 5.92 | 6.08 | 6.08 | 4.11% | 109,347 |
| Aug 12, 2025 | 5.81 | 5.85 | 5.71 | 5.84 | 5.84 | 2.82% | 92,219 |
| Aug 11, 2025 | 5.68 | 5.71 | 5.58 | 5.68 | 5.68 | 0.18% | 58,472 |
| Aug 8, 2025 | 5.79 | 5.79 | 5.59 | 5.67 | 5.67 | -0.35% | 57,008 |
| Aug 7, 2025 | 5.89 | 5.89 | 5.43 | 5.69 | 5.69 | -2.07% | 182,041 |
| Aug 6, 2025 | 5.77 | 5.85 | 5.74 | 5.81 | 5.81 | 1.04% | 52,300 |
| Aug 5, 2025 | 5.87 | 5.95 | 5.73 | 5.75 | 5.75 | -0.86% | 59,346 |
| Aug 4, 2025 | 5.78 | 5.85 | 5.67 | 5.80 | 5.80 | 2.11% | 80,200 |
| Aug 1, 2025 | 5.83 | 5.83 | 5.61 | 5.68 | 5.68 | -4.05% | 87,318 |
| Jul 31, 2025 | 5.91 | 5.99 | 5.88 | 5.92 | 5.92 | 0.68% | 50,300 |
| Jul 30, 2025 | 5.96 | 5.98 | 5.85 | 5.88 | 5.88 | -1.51% | 71,534 |
| Jul 29, 2025 | 6.19 | 6.19 | 5.91 | 5.97 | 5.97 | -0.83% | 71,500 |
| Jul 28, 2025 | 6.23 | 6.25 | 5.94 | 6.02 | 6.02 | -2.90% | 99,467 |
| Jul 25, 2025 | 6.36 | 6.50 | 6.13 | 6.20 | 6.20 | -2.52% | 56,100 |
| Jul 24, 2025 | 6.37 | 6.70 | 6.35 | 6.36 | 6.36 | 0.47% | 123,245 |
| Jul 23, 2025 | 6.21 | 6.36 | 6.21 | 6.33 | 6.33 | 2.59% | 64,226 |
| Jul 22, 2025 | 6.18 | 6.25 | 6.11 | 6.17 | 6.17 | -0.16% | 47,608 |
| Jul 21, 2025 | 6.15 | 6.18 | 6.08 | 6.18 | 6.18 | 1.81% | 66,554 |
| Jul 18, 2025 | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | -0.49% | 36,348 |