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)

6.280 -0.030 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2025	6.930	7.310	6.930	7.230	138,379	+0.35(+5.09%)
Mar 31, 2025	6.980	7.020	6.820	6.880	159,096	-0.41(-5.62%)
Mar 28, 2025	7.330	7.400	6.810	7.290	297,843	-0.09(-1.22%)
Mar 27, 2025	6.700	7.650	6.700	7.380	493,829	+0.71(+10.64%)
Mar 26, 2025	6.700	6.800	6.600	6.670	110,170	-0.08(-1.19%)
Mar 25, 2025	6.800	6.800	6.540	6.750	212,989	-0.20(-2.88%)
Mar 24, 2025	7.070	7.120	6.860	6.950	181,127	+0.01(+0.14%)
Mar 21, 2025	6.950	7.020	6.561	6.940	187,690	+0.09(+1.31%)
Mar 20, 2025	7.620	7.640	6.320	6.850	684,230	-1.76(-20.44%)
Mar 19, 2025	8.300	8.740	7.937	8.610	362,542	+0.54(+6.69%)
Mar 18, 2025	8.090	8.320	7.950	8.070	268,341	+0.17(+2.15%)
Mar 17, 2025	7.400	8.220	7.300	7.900	337,012	+0.56(+7.63%)
Mar 14, 2025	6.970	7.400	6.830	7.340	143,392	+0.52(+7.62%)
Mar 13, 2025	6.970	6.990	6.730	6.820	48,713	+0.00(+0.00%)
Mar 12, 2025	6.850	6.980	6.603	6.820	75,172	+0.10(+1.49%)
Mar 11, 2025	6.580	6.810	6.520	6.720	105,723	+0.21(+3.23%)
Mar 10, 2025	6.690	6.920	6.380	6.510	90,968	-0.41(-5.92%)
Mar 07, 2025	6.900	7.000	6.747	6.920	72,758	-0.02(-0.29%)
Mar 06, 2025	7.140	7.160	6.820	6.940	147,929	-0.16(-2.25%)
Mar 05, 2025	6.580	7.150	6.580	7.100	167,218	+0.69(+10.76%)
Mar 04, 2025	6.430	6.530	6.030	6.410	111,250	-0.03(-0.47%)

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