Yiren Digital Ltd. (YRD)
NYSE: YRD · Real-Time Price · USD
6.31
-0.20 (-3.07%)
May 14, 2025, 3:32 PM - Market open
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.59 | 6.60 | 6.37 | 6.40 | - | -1.69% | 70,514 |
| May 13, 2025 | 6.38 | 6.57 | 6.30 | 6.51 | 6.51 | 1.40% | 90,825 |
| May 12, 2025 | 6.58 | 6.68 | 6.34 | 6.42 | 6.42 | 2.56% | 101,330 |
| May 9, 2025 | 6.16 | 6.30 | 6.09 | 6.26 | 6.26 | 0.97% | 74,441 |
| May 8, 2025 | 6.32 | 6.40 | 6.19 | 6.20 | 6.20 | -1.12% | 101,538 |
| May 7, 2025 | 6.46 | 6.46 | 6.20 | 6.27 | 6.27 | -2.94% | 47,585 |
| May 6, 2025 | 6.34 | 6.50 | 6.13 | 6.46 | 6.46 | 2.05% | 104,075 |
| May 5, 2025 | 6.38 | 6.46 | 6.25 | 6.33 | 6.33 | -0.78% | 153,840 |
| May 2, 2025 | 6.66 | 6.68 | 6.38 | 6.38 | 6.38 | -2.60% | 105,188 |
| May 1, 2025 | 6.56 | 6.61 | 6.47 | 6.55 | 6.55 | 0.15% | 32,992 |
| Apr 30, 2025 | 6.51 | 6.58 | 6.33 | 6.54 | 6.54 | -1.36% | 102,983 |
| Apr 29, 2025 | 6.57 | 6.70 | 6.45 | 6.63 | 6.41 | 1.38% | 67,835 |
| Apr 28, 2025 | 6.51 | 6.58 | 6.39 | 6.54 | 6.33 | -0.30% | 83,688 |
| Apr 25, 2025 | 6.51 | 6.60 | 6.40 | 6.56 | 6.35 | -0.30% | 69,570 |
| Apr 24, 2025 | 6.38 | 6.67 | 6.21 | 6.58 | 6.37 | 4.11% | 153,442 |
| Apr 23, 2025 | 6.20 | 6.34 | 6.09 | 6.32 | 6.11 | 5.69% | 146,546 |
| Apr 22, 2025 | 5.62 | 6.06 | 5.61 | 5.98 | 5.79 | 6.60% | 77,955 |
| Apr 21, 2025 | 5.76 | 5.76 | 5.51 | 5.61 | 5.43 | -1.58% | 63,255 |
| Apr 17, 2025 | 5.91 | 6.00 | 5.70 | 5.70 | 5.51 | -2.73% | 42,386 |
| Apr 16, 2025 | 5.57 | 5.86 | 5.56 | 5.86 | 5.67 | 2.81% | 119,179 |
| Apr 15, 2025 | 5.73 | 5.95 | 5.60 | 5.70 | 5.51 | -1.21% | 59,633 |
| Apr 14, 2025 | 5.40 | 5.87 | 5.40 | 5.77 | 5.58 | 8.26% | 111,481 |
| Apr 11, 2025 | 5.62 | 5.65 | 5.23 | 5.33 | 5.16 | -3.27% | 145,173 |
| Apr 10, 2025 | 5.51 | 5.72 | 5.39 | 5.51 | 5.33 | 0.55% | 135,472 |
| Apr 9, 2025 | 5.28 | 5.57 | 4.70 | 5.48 | 5.30 | 1.86% | 380,459 |
| Apr 8, 2025 | 6.07 | 6.08 | 5.24 | 5.38 | 5.21 | -5.78% | 153,508 |
| Apr 7, 2025 | 5.63 | 6.14 | 5.50 | 5.71 | 5.52 | -6.70% | 299,329 |
| Apr 4, 2025 | 6.44 | 6.52 | 6.05 | 6.12 | 5.92 | -12.70% | 444,657 |
| Apr 3, 2025 | 7.00 | 7.10 | 6.80 | 7.01 | 6.78 | -4.50% | 125,055 |
| Apr 2, 2025 | 7.23 | 7.44 | 7.04 | 7.34 | 7.10 | 1.52% | 129,282 |
| Apr 1, 2025 | 6.93 | 7.31 | 6.93 | 7.23 | 7.00 | 5.09% | 138,379 |
| Mar 31, 2025 | 6.98 | 7.02 | 6.82 | 6.88 | 6.66 | -5.62% | 159,096 |
| Mar 28, 2025 | 7.33 | 7.40 | 6.81 | 7.29 | 7.05 | -1.22% | 297,843 |
| Mar 27, 2025 | 6.70 | 7.65 | 6.70 | 7.38 | 7.14 | 10.64% | 493,944 |
| Mar 26, 2025 | 6.70 | 6.80 | 6.60 | 6.67 | 6.45 | -1.19% | 110,170 |
| Mar 25, 2025 | 6.80 | 6.80 | 6.54 | 6.75 | 6.53 | -2.88% | 213,189 |
| Mar 24, 2025 | 7.07 | 7.12 | 6.86 | 6.95 | 6.72 | 0.14% | 181,127 |
| Mar 21, 2025 | 6.95 | 7.02 | 6.56 | 6.94 | 6.71 | 1.31% | 187,690 |
| Mar 20, 2025 | 7.62 | 7.64 | 6.32 | 6.85 | 6.63 | -20.44% | 686,031 |
| Mar 19, 2025 | 8.30 | 8.74 | 7.94 | 8.61 | 8.33 | 6.69% | 362,542 |
| Mar 18, 2025 | 8.09 | 8.32 | 7.95 | 8.07 | 7.81 | 2.15% | 268,501 |
| Mar 17, 2025 | 7.40 | 8.22 | 7.30 | 7.90 | 7.64 | 7.63% | 337,767 |
| Mar 14, 2025 | 6.97 | 7.40 | 6.83 | 7.34 | 7.10 | 7.62% | 143,392 |
| Mar 13, 2025 | 6.97 | 6.99 | 6.73 | 6.82 | 6.60 | - | 48,713 |
| Mar 12, 2025 | 6.85 | 6.98 | 6.60 | 6.82 | 6.60 | 1.49% | 75,172 |
| Mar 11, 2025 | 6.58 | 6.81 | 6.52 | 6.72 | 6.50 | 3.23% | 105,723 |
| Mar 10, 2025 | 6.69 | 6.92 | 6.38 | 6.51 | 6.30 | -5.92% | 90,918 |
| Mar 7, 2025 | 6.90 | 7.00 | 6.75 | 6.92 | 6.70 | -0.29% | 72,758 |
| Mar 6, 2025 | 7.14 | 7.16 | 6.82 | 6.94 | 6.71 | -2.25% | 147,929 |
| Mar 5, 2025 | 6.58 | 7.15 | 6.58 | 7.10 | 6.87 | 10.76% | 167,248 |