Yiren Digital Ltd. (YRD) Historical Stock Price Data | Complete Trading History - Stocknear

Yiren Digital Ltd.

NYSE: YRD · Real-Time Price · USD
5.91
-0.09 (-1.50%)
At close: Sep 26, 2025, 3:59 PM
5.95
0.63%
After-hours: Sep 26, 2025, 06:23 PM EDT

YRD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 5.91 6.00 5.90 5.95 5.95 -0.83% 44,637
Sep 25, 2025 5.96 6.00 5.90 6.00 6.00 0.84% 76,800
Sep 24, 2025 6.00 6.01 5.91 5.95 5.95 -0.50% 82,500
Sep 23, 2025 6.00 6.05 5.89 5.98 5.98 -1.16% 84,705
Sep 22, 2025 5.99 6.05 5.97 6.05 6.05 0.33% 77,100
Sep 19, 2025 6.04 6.07 5.95 6.03 6.03 -0.17% 66,300
Sep 18, 2025 5.95 6.04 5.95 6.04 6.04 1.00% 48,200
Sep 17, 2025 5.93 6.04 5.89 5.98 5.98 1.36% 131,624
Sep 16, 2025 6.04 6.04 5.87 5.90 5.90 -1.99% 44,608
Sep 15, 2025 6.00 6.05 5.92 6.02 6.02 0.33% 73,965
Sep 12, 2025 6.00 6.00 5.83 6.00 6.00 0.00% 103,900
Sep 11, 2025 5.76 6.00 5.74 6.00 6.00 4.17% 159,731
Sep 10, 2025 5.85 5.85 5.70 5.76 5.76 -0.52% 43,100
Sep 9, 2025 5.73 5.80 5.71 5.79 5.79 1.22% 50,269
Sep 8, 2025 5.81 5.82 5.66 5.72 5.72 -0.17% 66,746
Sep 5, 2025 5.88 5.88 5.70 5.73 5.73 -1.04% 46,516
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