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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20255.895.975.855.895.89-0.17%78,989
Aug 14, 20256.126.125.865.905.90-2.96%104,920
Aug 13, 20255.986.105.926.086.084.11%109,347
Aug 12, 20255.815.855.715.845.842.82%92,219
Aug 11, 20255.685.715.585.685.680.18%58,472
Aug 8, 20255.795.795.595.675.67-0.35%57,008
Aug 7, 20255.895.895.435.695.69-2.07%182,041
Aug 6, 20255.775.855.745.815.811.04%52,294
Aug 5, 20255.875.955.735.755.75-0.86%59,346
Aug 4, 20255.785.855.675.805.802.11%80,182
Aug 1, 20255.835.835.615.685.68-4.05%87,318
Jul 31, 20255.915.995.885.925.920.68%50,283
Jul 30, 20255.965.985.855.885.88-1.51%71,534
Jul 29, 20256.196.195.915.975.97-0.83%71,463
Jul 28, 20256.236.255.946.026.02-2.90%99,467
Jul 25, 20256.366.506.136.206.20-2.52%56,055
Jul 24, 20256.376.706.356.366.360.47%123,245
Jul 23, 20256.216.366.216.336.332.59%64,226
Jul 22, 20256.186.256.116.176.17-0.16%47,608
Jul 21, 20256.156.186.086.186.181.81%66,554
Jul 18, 20256.186.196.066.076.07-0.49%36,348
Jul 17, 20256.096.206.066.106.10-0.16%96,356
Jul 16, 20256.126.136.006.116.11-0.33%69,136
Jul 15, 20256.116.176.076.136.132.34%60,390
Jul 14, 20256.056.115.955.995.99-0.66%81,463
Jul 11, 20256.096.155.986.036.03-0.50%61,179
Jul 10, 20256.126.155.956.066.060.17%160,939
Jul 9, 20256.076.135.976.056.05-0.33%81,245
Jul 8, 20256.156.306.026.076.07-1.46%91,788
Jul 7, 20256.076.206.006.166.161.82%111,470
Jul 3, 20256.136.336.056.056.05-1.63%110,386
Jul 2, 20256.016.186.006.156.151.99%150,119
Jul 1, 20255.916.105.916.036.032.73%88,052
Jun 30, 20255.855.955.805.875.870.34%78,937
Jun 27, 20255.925.965.805.855.85-1.35%53,575
Jun 26, 20255.966.055.915.935.93-1.00%55,504
Jun 25, 20256.116.125.905.995.99-1.16%50,652
Jun 24, 20255.956.105.956.066.062.71%53,683
Jun 23, 20255.915.985.835.905.900.17%75,459
Jun 20, 20256.156.155.885.895.89-3.28%66,793
Jun 18, 20255.896.165.896.096.092.87%98,283
Jun 17, 20256.106.125.895.925.92-3.58%167,033
Jun 16, 20256.436.476.106.146.14-3.15%151,671
Jun 13, 20256.776.826.296.346.34-6.21%208,109
Jun 12, 20256.627.006.226.766.76-9.02%466,125
Jun 11, 20257.407.687.367.437.430.41%180,956
Jun 10, 20257.547.657.317.407.40-0.40%128,456
Jun 9, 20257.007.687.007.437.436.14%339,212
Jun 6, 20257.017.106.857.007.00-154,942
Jun 5, 20256.467.156.457.007.009.37%276,096