Yirendai (YRD) Stock Chart & Stock Price History $6.07 -0.03 (-0.49%) Closing price 07/18/2025 03:59 PM EasternExtended Trading$6.08 +0.01 (+0.16%) As of 07/18/2025 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Yirendai Stock Price Performance The Yirendai (YRD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.67%, with a year-to-date return of 26.46%. In the past month, the stock has increased 2.53%, reflecting recent market activity. As of the latest close, Yirendai traded at $6.07 with a market cap of $524.51 million and volume of 36,348 shares. Five years ago, the stock traded at $3.92, representing a 54.85% increase over that period. At the time, it had a market cap of $370.80 million and a volume of 135,600 shares. Receive YRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yirendai and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.49%1 Month Performance+2.53%3 Month Performance+6.21%Year-To-Date Performance+26.46%1 Year Performance+25.67%5 Year Performance+54.85% YRD Stock Chart for Sunday, July, 20, 2025 YRD Chart by TradingView Yirendai Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$6.09$6.07-0.34%$6.19$6.0636,348 shs$524.51 million07/17/2025$6.10$6.09-0.16%$6.20$6.0696,256 shs$526.32 million07/16/2025$6.10$6.10+0.02%$6.13$6.0069,136 shs$527.16 million07/15/2025$6.01$6.10+1.50%$6.17$6.0760,370 shs$527.10 million07/14/2025$6.04$6.01-0.50%$6.11$5.9581,463 shs$519.32 million07/11/2025$6.06$6.04-0.26%$6.15$5.9861,119 shs$521.92 million07/10/2025$6.06$6.06-0.07%$6.15$5.95160,909 shs$523.30 million07/09/2025$6.08$6.06-0.33%$6.13$5.9781,226 shs$523.62 million07/08/2025$6.16$6.08-1.30%$6.30$6.0291,587 shs$525.37 million07/07/2025$6.11$6.16+0.82%$6.20$6.00111,470 shs$532.29 million Get the Latest News and Ratings for YRD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Yirendai and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$6.11$6.11$6.33$6.05110,386 shs$527.97 million07/03/2025$6.17$6.11-0.97%$6.33$6.05110,386 shs$527.97 million07/02/2025$6.01$6.17+2.65%$6.18$6.00150,119 shs$533.15 million07/01/2025$5.90$6.01+1.88%$6.10$5.9188,042 shs$519.41 million06/30/2025$5.87$5.90+0.51%$5.95$5.8078,927 shs$509.80 million06/27/2025$5.93$5.87-1.01%$5.96$5.8053,173 shs$507.23 million06/26/2025$5.99$5.93-1.00%$6.05$5.9055,081 shs$512.41 million06/25/2025$6.07$5.99-1.32%$6.12$5.9050,651 shs$517.60 million06/24/2025$5.92$6.07+2.53%$6.10$5.9553,683 shs$524.51 million06/23/2025$5.92$5.92$5.98$5.8375,442 shs$511.55 million06/20/2025$6.08$5.92-2.63%$6.15$5.8866,775 shs$511.55 million06/19/2025$6.08$6.08$6.16$5.8998,282 shs$525.37 million Related Companies Customers Bancorp Stock Price Chart Cipher Mining Stock Price Chart Pathward Financial Stock Price Chart Nicolet Bankshares Stock Price Chart TeraWulf Stock Price Chart Sprott Stock Price Chart Pagaya Technologies Stock Price Chart Veritex Stock Price Chart Perella Weinberg Partners Stock Price Chart Merchants Bancorp Stock Price Chart Receive YRD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Yirendai and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:YRD) was last updated on 7/20/2025 by MarketBeat.com Staff From Our PartnersThe big winner of Crypto week?It’s Crypto Week at the White House — and the sector is moving from fringe to full-scale adoption. With Bit...Weiss Ratings | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTurn $1K into $50K with This DeFi GemTHREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Yirendai Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Yirendai With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free YRD Stock Alerts