Yiren Digital Ltd. (YRD)
NYSE: YRD
· Real-Time Price · USD
5.73
-0.06 (-1.04%)
At close: Sep 05, 2025, 3:59 PM
5.85
2.09%
After-hours: Sep 05, 2025, 05:50 PM EDT
YRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.88 | 5.88 | 5.70 | 5.73 | 5.73 | -1.04% | 46,496 |
| Sep 4, 2025 | 5.84 | 5.86 | 5.73 | 5.79 | 5.79 | -1.86% | 68,517 |
| Sep 3, 2025 | 5.83 | 5.90 | 5.81 | 5.90 | 5.90 | 0.34% | 70,600 |
| Sep 2, 2025 | 5.83 | 5.90 | 5.71 | 5.88 | 5.88 | 1.03% | 101,304 |
| Aug 29, 2025 | 5.86 | 5.89 | 5.81 | 5.82 | 5.82 | -0.51% | 46,437 |
| Aug 28, 2025 | 5.89 | 5.89 | 5.75 | 5.85 | 5.85 | -0.68% | 66,319 |
| Aug 27, 2025 | 6.01 | 6.01 | 5.86 | 5.89 | 5.89 | -2.00% | 44,008 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.92 | 6.01 | 6.01 | -2.44% | 100,824 |
| Aug 25, 2025 | 6.20 | 6.28 | 6.12 | 6.16 | 6.16 | 0.00% | 84,913 |
| Aug 22, 2025 | 6.09 | 6.35 | 6.01 | 6.16 | 6.16 | 1.99% | 170,400 |
| Aug 21, 2025 | 6.08 | 6.23 | 5.86 | 6.04 | 6.04 | 3.60% | 207,446 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.82 | 5.83 | 5.83 | -1.52% | 106,070 |
| Aug 19, 2025 | 6.08 | 6.14 | 5.90 | 5.92 | 5.92 | -2.63% | 58,968 |
| Aug 18, 2025 | 5.92 | 6.09 | 5.92 | 6.08 | 6.08 | 3.23% | 86,235 |
| Aug 15, 2025 | 5.89 | 5.97 | 5.85 | 5.89 | 5.89 | -0.17% | 79,064 |
| Aug 14, 2025 | 6.12 | 6.12 | 5.86 | 5.90 | 5.90 | -2.96% | 104,920 |
| 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 |