Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
5.89
-0.01 (-0.17%)
At close: Aug 15, 2025, 4:00 PM
5.88
-0.01 (-0.17%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Yiren Digital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 5.89 | 5.97 | 5.85 | 5.89 | 5.89 | -0.17% | 78,989 |
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 |
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% | 52,294 |
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% | 80,182 |
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% | 50,283 |
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% | 71,463 |
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% | 56,055 |
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 |
Jul 17, 2025 | 6.09 | 6.20 | 6.06 | 6.10 | 6.10 | -0.16% | 96,356 |
Jul 16, 2025 | 6.12 | 6.13 | 6.00 | 6.11 | 6.11 | -0.33% | 69,136 |
Jul 15, 2025 | 6.11 | 6.17 | 6.07 | 6.13 | 6.13 | 2.34% | 60,390 |
Jul 14, 2025 | 6.05 | 6.11 | 5.95 | 5.99 | 5.99 | -0.66% | 81,463 |
Jul 11, 2025 | 6.09 | 6.15 | 5.98 | 6.03 | 6.03 | -0.50% | 61,179 |
Jul 10, 2025 | 6.12 | 6.15 | 5.95 | 6.06 | 6.06 | 0.17% | 160,939 |
Jul 9, 2025 | 6.07 | 6.13 | 5.97 | 6.05 | 6.05 | -0.33% | 81,245 |
Jul 8, 2025 | 6.15 | 6.30 | 6.02 | 6.07 | 6.07 | -1.46% | 91,788 |
Jul 7, 2025 | 6.07 | 6.20 | 6.00 | 6.16 | 6.16 | 1.82% | 111,470 |
Jul 3, 2025 | 6.13 | 6.33 | 6.05 | 6.05 | 6.05 | -1.63% | 110,386 |
Jul 2, 2025 | 6.01 | 6.18 | 6.00 | 6.15 | 6.15 | 1.99% | 150,119 |
Jul 1, 2025 | 5.91 | 6.10 | 5.91 | 6.03 | 6.03 | 2.73% | 88,052 |
Jun 30, 2025 | 5.85 | 5.95 | 5.80 | 5.87 | 5.87 | 0.34% | 78,937 |
Jun 27, 2025 | 5.92 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 53,575 |
Jun 26, 2025 | 5.96 | 6.05 | 5.91 | 5.93 | 5.93 | -1.00% | 55,504 |
Jun 25, 2025 | 6.11 | 6.12 | 5.90 | 5.99 | 5.99 | -1.16% | 50,652 |
Jun 24, 2025 | 5.95 | 6.10 | 5.95 | 6.06 | 6.06 | 2.71% | 53,683 |
Jun 23, 2025 | 5.91 | 5.98 | 5.83 | 5.90 | 5.90 | 0.17% | 75,459 |
Jun 20, 2025 | 6.15 | 6.15 | 5.88 | 5.89 | 5.89 | -3.28% | 66,793 |
Jun 18, 2025 | 5.89 | 6.16 | 5.89 | 6.09 | 6.09 | 2.87% | 98,283 |
Jun 17, 2025 | 6.10 | 6.12 | 5.89 | 5.92 | 5.92 | -3.58% | 167,033 |
Jun 16, 2025 | 6.43 | 6.47 | 6.10 | 6.14 | 6.14 | -3.15% | 151,671 |
Jun 13, 2025 | 6.77 | 6.82 | 6.29 | 6.34 | 6.34 | -6.21% | 208,109 |
Jun 12, 2025 | 6.62 | 7.00 | 6.22 | 6.76 | 6.76 | -9.02% | 466,125 |
Jun 11, 2025 | 7.40 | 7.68 | 7.36 | 7.43 | 7.43 | 0.41% | 180,956 |
Jun 10, 2025 | 7.54 | 7.65 | 7.31 | 7.40 | 7.40 | -0.40% | 128,456 |
Jun 9, 2025 | 7.00 | 7.68 | 7.00 | 7.43 | 7.43 | 6.14% | 339,212 |
Jun 6, 2025 | 7.01 | 7.10 | 6.85 | 7.00 | 7.00 | - | 154,942 |
Jun 5, 2025 | 6.46 | 7.15 | 6.45 | 7.00 | 7.00 | 9.37% | 276,096 |