Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Yiren Digital Ltd. American Depositary Shares (NY:YRD)

5.890 -0.200 (-3.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	6.150	6.150	5.880	5.890	66,793	-0.20(-3.28%)
Jun 18, 2025	5.890	6.160	5.890	6.090	98,283	+0.17(+2.87%)
Jun 17, 2025	6.100	6.120	5.893	5.920	166,681	-0.22(-3.58%)
Jun 16, 2025	6.430	6.474	6.100	6.140	151,671	-0.20(-3.15%)
Jun 13, 2025	6.770	6.816	6.290	6.340	208,109	-0.42(-6.21%)
Jun 12, 2025	6.620	7.000	6.220	6.760	466,121	-0.67(-9.02%)
Jun 11, 2025	7.400	7.680	7.360	7.430	180,638	+0.03(+0.41%)
Jun 10, 2025	7.540	7.650	7.310	7.400	128,456	-0.03(-0.40%)
Jun 09, 2025	7.000	7.680	7.000	7.430	339,212	+0.43(+6.14%)
Jun 06, 2025	7.010	7.100	6.850	7.000	154,942	+0.00(+0.00%)
Jun 05, 2025	6.460	7.150	6.450	7.000	276,082	+0.60(+9.37%)
Jun 04, 2025	6.340	6.588	6.340	6.400	126,187	+0.12(+1.91%)
Jun 03, 2025	6.230	6.340	6.180	6.280	65,158	+0.07(+1.13%)
Jun 02, 2025	6.300	6.350	6.100	6.210	109,238	-0.05(-0.80%)
May 30, 2025	6.560	6.580	6.250	6.260	163,576	-0.35(-5.30%)
May 29, 2025	6.530	6.790	6.460	6.610	47,358	+0.10(+1.54%)
May 28, 2025	6.650	6.708	6.500	6.510	59,641	-0.16(-2.40%)
May 27, 2025	6.300	6.800	6.250	6.670	178,980	+0.43(+6.89%)
May 23, 2025	6.200	6.280	6.150	6.240	43,763	-0.04(-0.64%)
May 22, 2025	6.160	6.353	6.120	6.280	89,092	+0.10(+1.62%)
May 21, 2025	6.310	6.500	6.130	6.180	80,554	-0.10(-1.59%)
May 20, 2025	6.390	6.460	6.220	6.280	128,592	-0.03(-0.48%)
May 19, 2025	6.170	6.340	6.100	6.310	38,071	+0.12(+1.94%)
May 16, 2025	5.940	6.275	5.940	6.190	44,492	+0.26(+4.38%)
May 15, 2025	6.280	6.325	5.690	5.930	135,030	-0.43(-6.76%)
May 14, 2025	6.590	6.600	6.280	6.360	114,968	-0.15(-2.30%)
May 13, 2025	6.380	6.565	6.296	6.510	90,824	+0.09(+1.40%)
May 12, 2025	6.580	6.680	6.340	6.420	101,191	+0.16(+2.56%)
May 09, 2025	6.160	6.300	6.093	6.260	74,441	+0.06(+0.97%)
May 08, 2025	6.320	6.400	6.190	6.200	101,538	-0.07(-1.12%)
May 07, 2025	6.460	6.460	6.200	6.270	47,585	-0.19(-2.94%)
May 06, 2025	6.340	6.500	6.130	6.460	104,075	+0.13(+2.05%)
May 05, 2025	6.380	6.460	6.250	6.330	153,840	-0.05(-0.78%)
May 02, 2025	6.660	6.680	6.380	6.380	105,188	-0.17(-2.60%)
May 01, 2025	6.560	6.613	6.470	6.550	32,992	+0.01(+0.15%)
Apr 30, 2025	6.510	6.580	6.329	6.540	102,983	-0.09(-1.36%)
Apr 29, 2025	6.570	6.699	6.450	6.630	65,835	+0.09(+1.38%)
Apr 28, 2025	6.510	6.580	6.390	6.540	83,668	-0.02(-0.30%)
Apr 25, 2025	6.510	6.600	6.400	6.560	69,570	-0.02(-0.30%)
Apr 24, 2025	6.380	6.670	6.210	6.580	153,442	+0.26(+4.11%)
Apr 23, 2025	6.200	6.340	6.090	6.320	146,546	+0.34(+5.69%)
Apr 22, 2025	5.620	6.060	5.610	5.980	77,954	+0.37(+6.60%)
Apr 21, 2025	5.760	5.760	5.510	5.610	63,255	-0.09(-1.58%)
Apr 17, 2025	5.910	5.999	5.700	5.700	42,386	-0.16(-2.73%)
Apr 16, 2025	5.570	5.860	5.560	5.860	119,179	+0.16(+2.81%)
Apr 15, 2025	5.730	5.950	5.600	5.700	59,633	-0.07(-1.21%)
Apr 14, 2025	5.400	5.870	5.400	5.770	111,470	+0.44(+8.26%)
Apr 11, 2025	5.620	5.654	5.230	5.330	145,173	-0.18(-3.27%)
Apr 10, 2025	5.510	5.720	5.390	5.510	135,072	+0.03(+0.55%)
Apr 09, 2025	5.280	5.570	4.700	5.480	380,459	+0.10(+1.86%)
Apr 08, 2025	6.070	6.080	5.240	5.380	153,293	-0.33(-5.78%)
Apr 07, 2025	5.630	6.095	5.500	5.710	299,929	-0.41(-6.70%)
Apr 04, 2025	6.440	6.520	6.050	6.120	444,657	-0.89(-12.70%)
Apr 03, 2025	7.000	7.100	6.800	7.010	125,055	-0.33(-4.50%)
Apr 02, 2025	7.230	7.440	7.040	7.340	129,282	+0.11(+1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Yiren Digital Ltd. American Depositary Shares (NY:YRD)

Historical Prices