Free Trial

Yiren Digital (YRD) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free YRD Stock Alerts
$5.21
-0.24 (-4.40%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Yiren Digital Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
+6.33%
3 Month
Performance
+9.45%
6 Month
Performance
+125.54%
Year-To-Date
Performance
+66.99%
1 Year
Performance
+101.94%
Receive YRD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Yiren Digital and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

YRD Stock Chart for Monday, May, 6, 2024

YRD Chart by TradingView

Yiren Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$5.48$5.21
-4.84%		$5.51$5.11194,183 shs$461.66 million
05/02/2024$5.20$5.48
+5.29%		$5.60$5.21328,601 shs$485.14 million
05/01/2024$5.02$5.20
+3.59%		$5.21$5.0342,169 shs$460.77 million
04/30/2024$5.02$5.02$5.07$4.9660,002 shs$444.82 million
04/29/2024$5.08$5.02
-1.18%		$5.22$4.95132,863 shs$444.82 million
04/26/2024$5.04$5.08
+0.79%		$5.23$5.08141,256 shs$450.14 million
04/25/2024$5.08$5.04
-0.79%		$5.10$4.86117,621 shs$446.59 million
04/24/2024$5.04$5.08
+0.89%		$5.18$4.9792,460 shs$450.15 million
04/23/2024$4.96$5.04
+1.51%		$5.12$4.9378,703 shs$446.15 million
04/22/2024$4.83$4.96
+2.69%		$5.09$4.8789,764 shs$439.51 million
04/19/2024$4.85$4.83
-0.41%		$4.93$4.8066,921 shs$427.99 million
04/18/2024$4.71$4.85
+2.97%		$5.01$4.7083,512 shs$429.76 million
04/17/2024$4.78$4.71
-1.36%		$4.89$4.71119,394 shs$417.35 million
04/16/2024$4.83$4.78
-1.14%		$4.97$4.71111,779 shs$423.11 million
04/15/2024$5.15$4.83
-6.21%		$5.26$4.81168,341 shs$427.99 million
04/12/2024$5.28$5.15
-2.46%		$5.44$5.08157,194 shs$456.34 million
04/11/2024$5.24$5.28
+0.76%		$5.37$5.18139,826 shs$467.88 million
04/10/2024$5.14$5.24
+1.95%		$5.36$5.12207,039 shs$464.33 million
04/09/2024$5.10$5.14
+0.78%		$5.18$4.9677,494 shs$455.46 million
04/08/2024$4.90$5.10
+4.08%		$5.11$4.90242,603 shs$451.91 million
04/05/2024$4.61$4.90
+6.29%		$4.94$4.60189,731 shs$434.20 million
04/04/2024$4.69$4.61
-1.71%		$4.94$4.60177,481 shs$408.49 million
04/03/2024$4.76$4.69
-1.47%		$4.83$4.67150,338 shs$415.58 million
04/02/2024$4.87$4.76
-2.26%		$4.90$4.62135,935 shs$421.78 million
04/01/2024$4.51$4.87
+7.98%		$4.94$4.55150,023 shs$431.53 million
03/29/2024$4.51$4.51$4.76$4.41191,136 shs$399.63 million
03/28/2024$4.51$4.51$4.76$4.41189,926 shs$399.63 million
03/27/2024$4.68$4.51
-3.63%		$4.77$4.50207,066 shs$399.63 million
03/26/2024$4.36$4.68
+7.34%		$4.85$4.24278,580 shs$414.70 million
03/25/2024$5.07$4.36
-14.00%		$4.84$4.35491,768 shs$386.35 million
03/22/2024$5.38$5.03
-6.51%		$5.30$5.00183,705 shs$445.71 million
03/21/2024$5.43$5.38
-0.92%		$5.42$4.78453,154 shs$476.72 million
03/20/2024$5.25$5.43
+3.43%		$5.50$5.25297,602 shs$481.17 million
03/19/2024$5.70$5.25
-7.89%		$5.60$5.11353,880 shs$465.20 million
03/18/2024$5.32$5.70
+7.14%		$5.80$5.23184,630 shs$505.08 million
03/15/2024$5.29$5.32
+0.57%		$5.42$5.2147,494 shs$471.41 million
03/14/2024$5.39$5.29
-1.86%		$5.44$5.2845,811 shs$468.75 million
03/13/2024$5.23$5.39
+3.06%		$5.50$5.20139,404 shs$477.61 million
03/12/2024$5.12$5.23
+2.15%		$5.36$5.1192,058 shs$463.43 million
03/11/2024$4.87$5.12
+5.13%		$5.22$4.8798,726 shs$453.70 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024$4.94$4.87
-1.42%		$5.07$4.78105,774 shs$431.53 million
03/07/2024$5.10$4.94
-3.14%		$5.18$4.89143,004 shs$437.73 million
03/06/2024$5.05$5.10
+0.99%		$5.18$5.0059,788 shs$448.38 million
03/05/2024$5.50$5.05
-8.18%		$5.44$4.60197,189 shs$447.48 million
03/04/2024$5.52$5.50
-0.36%		$5.80$5.23252,314 shs$487.36 million
03/01/2024$5.11$5.52
+8.02%		$5.52$5.12150,751 shs$489.13 million
02/29/2024$5.09$5.11
+0.39%		$5.22$5.1146,088 shs$452.80 million
02/28/2024$5.28$5.09
-3.60%		$5.27$5.0550,293 shs$451.03 million
02/27/2024$5.29$5.28
-0.19%		$5.48$5.20114,459 shs$467.86 million
02/26/2024$5.12$5.29
+3.32%		$5.30$4.95108,176 shs$468.76 million
02/23/2024$4.99$5.12
+2.61%		$5.17$4.9059,046 shs$453.68 million
02/22/2024$4.90$4.99
+1.84%		$5.03$4.8747,206 shs$442.16 million
02/21/2024$4.92$4.90
-0.41%		$5.03$4.8352,085 shs$434.19 million
02/20/2024$5.02$4.92
-1.99%		$5.03$4.8279,941 shs$435.96 million
02/19/2024$5.02$5.02$5.50$4.89209,500 shs$444.82 million
02/16/2024$5.37$5.02
-6.52%		$5.50$4.89209,578 shs$444.84 million
02/15/2024$4.69$5.37
+14.50%		$5.59$4.66412,954 shs$475.84 million
02/14/2024$4.44$4.69
+5.63%		$4.70$4.3481,926 shs$415.58 million
02/13/2024$4.47$4.44
-0.67%		$4.45$4.02127,029 shs$393.43 million
02/12/2024$4.39$4.47
+1.82%		$4.55$4.3556,477 shs$396.09 million
02/09/2024$4.58$4.39
-4.15%		$4.67$4.3276,866 shs$389.00 million
02/08/2024$4.65$4.58
-1.51%		$4.68$4.5346,304 shs$405.83 million
02/07/2024$4.76$4.65
-2.31%		$4.94$4.53143,561 shs$412.04 million
02/06/2024$4.40$4.76
+8.18%		$4.82$4.30128,702 shs$421.80 million
02/05/2024$4.48$4.40
-1.79%		$4.63$4.25149,695 shs$389.88 million

Related Companies:
This page (NYSE:YRD) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold