Free Trial

Yiren Digital (YRD) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free YRD Stock Alerts
$5.01
-0.03 (-0.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Yiren Digital Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
+3.73%
3 Month
Performance
-0.20%
6 Month
Performance
+92.69%
Year-To-Date
Performance
+60.58%
1 Year
Performance
+111.39%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

YRD Stock Chart for Sunday, May, 19, 2024

YRD Chart by TradingView

Yiren Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.04$5.01
-0.60%		$5.10$4.9575,944 shs$443.94 million
05/16/2024$5.04$5.04$5.10$4.9945,785 shs$446.59 million
05/15/2024$5.07$5.04
-0.59%		$5.12$4.9353,771 shs$446.59 million
05/14/2024$5.02$5.07
+1.00%		$5.12$4.9561,024 shs$449.25 million
05/13/2024$5.12$5.02
-1.95%		$5.17$4.9861,838 shs$444.82 million
05/10/2024$5.14$5.12
-0.39%		$5.20$5.0285,581 shs$453.70 million
05/09/2024$4.90$5.14
+4.90%		$5.23$5.03129,074 shs$455.47 million
05/08/2024$5.17$4.90
-5.22%		$5.28$4.86106,886 shs$434.19 million
05/07/2024$5.36$5.17
-3.54%		$5.34$5.15102,208 shs$458.11 million
05/06/2024$5.21$5.36
+2.88%		$5.42$5.15154,109 shs$474.95 million
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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NYSE:YRD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company