Free Trial

Yiren Digital (YRD) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free YRD Stock Alerts
$5.08
+0.06 (+1.20%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Yiren Digital Stock Price Performance

5 Day
Performance
+5.18%
1 Month
Performance
+16.51%
3 Month
Performance
+1.80%
6 Month
Performance
+123.79%
Year-To-Date
Performance
+62.82%
1 Year
Performance
+146.60%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

YRD Stock Chart for Thursday, April, 25, 2024

YRD Chart by TradingView

Yiren Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/02/2024$4.44$4.45
+0.23%		$4.87$4.41240,061 shs$394.31 million
02/01/2024$4.30$4.44
+3.26%		$4.57$4.32120,906 shs$393.43 million
01/31/2024$4.85$4.30
-11.34%		$4.74$4.01215,429 shs$381.02 million
01/30/2024$4.84$4.85
+0.21%		$5.00$4.7985,013 shs$429.76 million
01/29/2024$4.77$4.84
+1.47%		$4.95$4.80155,441 shs$428.87 million
01/26/2024$4.99$4.77
-4.41%		$4.99$4.67127,528 shs$422.67 million
01/25/2024$4.75$4.99
+5.05%		$5.00$4.70187,453 shs$442.16 million
01/24/2024$4.50$4.75
+5.56%		$4.78$4.54260,188 shs$420.90 million

Related Companies:
This page (NYSE:YRD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings