Go Pro

Yirendai (YRD) Stock Chart & Stock Price History

Yirendai logo
$0.98 -0.03 (-2.48%)
Closing price 09/18/2026 03:59 PM Eastern
Extended Trading
$0.98 0.00 (0.00%)
As of 09/18/2026 07:30 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 Massive. Learn more.

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 decreased 83.62%, with a year-to-date return of -73.45%. In the past month, the stock has decreased 13.60%, reflecting recent market activity.

As of the latest close, Yirendai traded at $0.99 with a market cap of $86.18 million and volume of 37,600 shares. Five years ago, the stock traded at $3.19, representing a 69.12% decrease over that period. At the time, it had a market cap of $267.91 million and a volume of 73,498 shares.

Receive YRD Stock News and Ratings via Email

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

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.48%
1 Month
Performance
-13.60%
3 Month
Performance
-13.60%
Year-To-Date
Performance
-73.45%
1 Year
Performance
-83.62%
5 Year
Performance
-69.12%

YRD Stock Chart for Sunday, September, 20, 2026

Yirendai Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$1.02$0.99
-2.96%
$0.99$0.9637,600 shs$86.18 million
09/17/2026$0.99$1.02
+2.53%
$1.05$0.9918,381 shs$88.80 million
09/16/2026$1.01$0.99
-1.98%
$1.03$0.9715,267 shs$86.62 million
09/15/2026$1.00$1.01
+1.51%
$1.01$0.9626,814 shs$88.37 million
09/14/2026$1.01$1.00
-1.58%
$1.02$0.9629,963 shs$87.05 million
09/11/2026$1.00$1.01
+1.30%
$1.04$0.9743,134 shs$88.45 million
09/10/2026$1.00$1.00
+0.30%
$1.03$0.9691,079 shs$87.32 million
09/09/2026$0.98$1.00
+1.84%
$1.03$0.9743,570 shs$87.05 million
09/08/2026$1.01$0.98
-2.98%
$1.04$0.9670,377 shs$85.48 million
09/07/2026$1.01$1.01$1.05$0.9943,697 shs$88.10 million
09/04/2026$1.02$1.01
-0.80%
$1.05$0.9943,697 shs$88.10 million
09/03/2026$1.02$1.02
-0.48%
$1.06$0.9874,010 shs$88.81 million
09/02/2026$0.98$1.02
+3.63%
$1.03$0.9850,034 shs$89.24 million
09/01/2026$1.01$0.98
-2.54%
$1.02$0.9863,110 shs$86.12 million
08/31/2026$1.05$1.01
-3.81%
$1.06$1.0063,083 shs$88.37 million
08/28/2026$1.07$1.05
-1.41%
$1.09$1.0462,734 shs$91.86 million
08/27/2026$1.06$1.07
+0.95%
$1.14$1.0531,479 shs$93.18 million
08/26/2026$1.10$1.06
-3.65%
$1.08$1.0423,044 shs$92.30 million
08/25/2026$1.10$1.10$1.13$1.0639,231 shs$95.80 million
08/24/2026$1.14$1.10
-3.95%
$1.13$1.07101,918 shs$95.80 million
08/21/2026$1.14$1.14$1.17$1.1330,201 shs$99.74 million
08/20/2026$1.18$1.14
-2.98%
$1.17$1.1465,434 shs$99.74 million
08/19/2026$1.17$1.18
+0.43%
$1.19$1.179,425 shs$102.80 million

This page (NYSE:YRD) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners