Free Trial

Yiren Digital (YRD) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free YRD Stock Alerts
$4.84
-0.03 (-0.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Yiren Digital Stock Price Performance

5 Day
Performance
+4.09%
1 Month
Performance
-11.60%
3 Month
Performance
-12.32%
6 Month
Performance
+59.74%
Year-To-Date
Performance
+55.13%
1 Year
Performance
+119.00%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

YRD Stock Chart for Sunday, June, 2, 2024

YRD Chart by TradingView

Yiren Digital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.89$4.83
-1.13%		$4.90$4.7351,106 shs$419.87 million
05/30/2024$4.75$4.89
+2.84%		$4.94$4.7536,657 shs$424.65 million
05/29/2024$4.65$4.75
+2.15%		$4.84$4.59113,963 shs$412.92 million
05/28/2024$4.69$4.65
-0.85%		$4.80$4.6047,135 shs$404.25 million
05/27/2024$4.69$4.69$4.88$4.6069,000 shs$407.70 million
05/24/2024$4.72$4.69
-0.64%		$4.88$4.6069,031 shs$407.70 million
05/23/2024$5.05$4.72
-6.53%		$5.07$4.62111,747 shs$410.33 million
05/22/2024$4.81$5.05
+4.99%		$5.07$4.8198,130 shs$439.00 million
05/21/2024$5.02$4.81
-4.18%		$5.03$4.53157,618 shs$418.13 million
05/20/2024$5.01$5.02
+0.20%		$5.10$4.90107,083 shs$436.39 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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

Related Companies:
This page (NYSE:YRD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders