Yirendai (YRD) Stock Chart & Stock Price History $5.68 -0.01 (-0.09%) Closing price 08/8/2025 03:58 PM EasternExtended Trading$5.68 0.00 (0.00%) As of 08/8/2025 05:31 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 28.62%, with a year-to-date return of 18.44%. In the past month, the stock has decreased 6.13%, reflecting recent market activity. As of the latest close, Yirendai traded at $5.69 with a market cap of $491.24 million and volume of 57,008 shares. Five years ago, the stock traded at $3.68, representing a 54.48% increase over that period. At the time, it had a market cap of $340.62 million and a volume of 113,935 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-1.30%1 Month Performance-6.13%3 Month Performance-9.19%Year-To-Date Performance+18.44%1 Year Performance+28.62%5 Year Performance+54.48% YRD Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$5.67$5.69+0.19%$5.79$5.5957,008 shs$491.24 million08/07/2025$5.80$5.67-2.17%$5.89$5.43181,991 shs$490.29 million08/06/2025$5.76$5.80+0.69%$5.85$5.7452,294 shs$501.16 million08/05/2025$5.78$5.76-0.26%$5.95$5.7359,345 shs$497.72 million08/04/2025$5.63$5.78+2.58%$5.85$5.6779,065 shs$499.02 million08/01/2025$5.91$5.63-4.66%$5.83$5.6187,318 shs$486.49 million07/31/2025$5.89$5.91+0.25%$5.99$5.8850,283 shs$510.23 million07/30/2025$6.01$5.89-2.00%$5.98$5.8567,420 shs$508.96 million07/29/2025$6.05$6.01-0.66%$6.19$5.9171,463 shs$519.32 million07/28/2025$6.22$6.05-2.65%$6.25$5.9499,217 shs$522.76 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. 07/25/2025$6.38$6.22-2.60%$6.50$6.1355,880 shs$537.01 million07/24/2025$6.35$6.38+0.57%$6.70$6.35122,936 shs$551.38 million07/23/2025$6.18$6.35+2.75%$6.36$6.2164,152 shs$548.27 million07/22/2025$6.16$6.18+0.24%$6.25$6.1147,608 shs$533.56 million07/21/2025$6.07$6.16+1.48%$6.18$6.0866,354 shs$532.29 million07/18/2025$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 million Related Companies Nicolet Bankshares Stock Price Chart Perella Weinberg Partners Stock Price Chart TeraWulf Stock Price Chart Pathward Financial Stock Price Chart LendingClub Stock Price Chart Sprott Stock Price Chart Veritex Stock Price Chart Cipher Mining Stock Price Chart Columbia Financial Stock Price Chart Live Oak Bancshares 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 8/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | 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