Yiren Digital Ltd. (YRD)
NYSE: YRD
· Real-Time Price · USD
6.44
-0.15 (-2.28%)
At close: Oct 03, 2025, 3:59 PM
6.44
0.00%
After-hours: Oct 03, 2025, 07:22 PM EDT
YRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.59 | 6.59 | 6.23 | 6.43 | 6.43 | -2.43% | 140,441 |
| Oct 2, 2025 | 6.50 | 6.61 | 6.33 | 6.59 | 6.59 | 4.11% | 157,200 |
| Oct 1, 2025 | 5.93 | 6.46 | 5.93 | 6.33 | 6.33 | 6.75% | 168,100 |
| Sep 30, 2025 | 5.94 | 5.99 | 5.82 | 5.93 | 5.93 | -1.00% | 72,405 |
| Sep 29, 2025 | 6.00 | 6.05 | 5.95 | 5.99 | 5.79 | 0.67% | 94,624 |
| Sep 26, 2025 | 5.91 | 6.00 | 5.90 | 5.95 | 5.75 | -0.83% | 44,643 |
| Sep 25, 2025 | 5.96 | 6.00 | 5.90 | 6.00 | 5.80 | 0.84% | 76,800 |
| Sep 24, 2025 | 6.00 | 6.01 | 5.91 | 5.95 | 5.75 | -0.50% | 82,500 |
| Sep 23, 2025 | 6.00 | 6.05 | 5.89 | 5.98 | 5.78 | -1.16% | 84,705 |
| Sep 22, 2025 | 5.99 | 6.05 | 5.97 | 6.05 | 5.85 | 0.33% | 77,100 |
| Sep 19, 2025 | 6.04 | 6.07 | 5.95 | 6.03 | 5.83 | -0.17% | 66,300 |
| Sep 18, 2025 | 5.95 | 6.04 | 5.95 | 6.04 | 5.84 | 1.00% | 48,200 |
| Sep 17, 2025 | 5.93 | 6.04 | 5.89 | 5.98 | 5.78 | 1.36% | 131,624 |
| Sep 16, 2025 | 6.04 | 6.04 | 5.87 | 5.90 | 5.70 | -1.99% | 44,608 |
| Sep 15, 2025 | 6.00 | 6.05 | 5.92 | 6.02 | 5.82 | 0.33% | 73,965 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.83 | 6.00 | 5.80 | 0.00% | 103,900 |
| Sep 11, 2025 | 5.76 | 6.00 | 5.74 | 6.00 | 5.80 | 4.17% | 159,731 |
| Sep 10, 2025 | 5.85 | 5.85 | 5.70 | 5.76 | 5.57 | -0.52% | 43,100 |
| Sep 9, 2025 | 5.73 | 5.80 | 5.71 | 5.79 | 5.60 | 1.22% | 50,269 |
| Sep 8, 2025 | 5.81 | 5.82 | 5.66 | 5.72 | 5.53 | -0.17% | 66,746 |
Page 1 of 124