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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.590 -0.130 (-2.75%)
Official Closing Price Updated: 6:30 PM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 4.710 4.720 4.540 4.590 107,437 -0.13(-2.75%)
Nov 20, 2025 4.780 4.950 4.700 4.720 69,103 -0.06(-1.26%)
Nov 19, 2025 4.850 4.890 4.701 4.780 121,659 -0.07(-1.44%)
Nov 18, 2025 4.960 4.990 4.830 4.850 80,711 -0.10(-2.02%)
Nov 17, 2025 5.150 5.200 4.890 4.950 95,781 -0.18(-3.51%)
Nov 14, 2025 5.200 5.285 5.100 5.130 46,731 -0.10(-1.91%)
Nov 13, 2025 5.340 5.370 5.200 5.230 57,155 -0.12(-2.24%)
Nov 12, 2025 5.380 5.430 5.310 5.350 22,670 -0.11(-2.01%)
Nov 11, 2025 5.450 5.510 5.330 5.460 44,228 -0.04(-0.73%)
Nov 10, 2025 5.390 5.599 5.360 5.500 34,723 +0.20(+3.77%)
Nov 07, 2025 5.260 5.380 5.200 5.300 54,656 +0.04(+0.76%)
Nov 06, 2025 5.260 5.438 5.200 5.260 47,673 +0.01(+0.19%)
Nov 05, 2025 5.450 5.450 5.230 5.250 49,686 -0.17(-3.14%)
Nov 04, 2025 5.490 5.540 5.420 5.420 19,906 -0.14(-2.52%)
Nov 03, 2025 5.630 5.685 5.520 5.560 36,219 -0.02(-0.36%)
Oct 31, 2025 5.460 5.610 5.460 5.580 39,260 +0.23(+4.30%)
Oct 30, 2025 5.310 5.410 5.310 5.350 60,890 +0.04(+0.75%)
Oct 29, 2025 5.520 5.600 5.300 5.310 226,290 -0.20(-3.63%)
Oct 28, 2025 6.010 6.076 5.500 5.510 234,266 -0.51(-8.47%)
Oct 27, 2025 6.030 6.050 5.900 6.020 52,154 +0.13(+2.21%)
Oct 24, 2025 5.910 6.059 5.870 5.890 21,680 -0.03(-0.51%)
Oct 23, 2025 5.900 5.976 5.860 5.920 22,255 +0.04(+0.68%)
Oct 22, 2025 6.040 6.100 5.870 5.880 32,810 -0.17(-2.81%)
Oct 21, 2025 5.920 6.100 5.870 6.050 55,545 +0.07(+1.17%)
Oct 20, 2025 5.950 6.040 5.820 5.980 45,626 +0.07(+1.18%)
Oct 17, 2025 5.890 5.950 5.810 5.910 44,689 +0.14(+2.43%)
Oct 16, 2025 6.110 6.140 5.750 5.770 118,934 -0.22(-3.67%)
Oct 15, 2025 6.080 6.139 5.920 5.990 36,784 -0.02(-0.33%)
Oct 14, 2025 6.020 6.075 5.897 6.010 40,760 -0.04(-0.66%)
Oct 13, 2025 6.100 6.130 5.850 6.050 130,544 +0.17(+2.89%)
Oct 10, 2025 6.300 6.350 5.875 5.880 115,630 -0.47(-7.40%)
Oct 09, 2025 6.520 6.590 6.330 6.350 38,605 -0.16(-2.46%)
Oct 08, 2025 6.380 6.651 6.380 6.510 51,263 +0.13(+2.04%)
Oct 07, 2025 6.730 6.790 6.370 6.380 94,793 -0.22(-3.33%)
Oct 06, 2025 6.450 6.690 6.440 6.600 98,897 +0.17(+2.64%)
Oct 03, 2025 6.590 6.590 6.230 6.430 140,443 -0.16(-2.43%)
Oct 02, 2025 6.500 6.610 6.330 6.590 157,162 +0.26(+4.11%)
Oct 01, 2025 5.930 6.460 5.930 6.330 168,070 +0.40(+6.75%)
Sep 30, 2025 5.940 5.989 5.820 5.930 72,405 -0.06(-1.00%)
Sep 29, 2025 6.000 6.050 5.950 5.990 94,623 +0.04(+0.67%)
Sep 26, 2025 5.910 6.000 5.900 5.950 44,643 -0.05(-0.83%)
Sep 25, 2025 5.960 6.000 5.900 6.000 76,763 +0.05(+0.84%)
Sep 24, 2025 6.000 6.010 5.910 5.950 82,475 -0.03(-0.50%)
Sep 23, 2025 6.000 6.050 5.890 5.980 84,705 -0.07(-1.16%)
Sep 22, 2025 5.990 6.050 5.970 6.050 77,059 +0.02(+0.33%)
Sep 19, 2025 6.040 6.070 5.950 6.030 66,281 -0.01(-0.17%)
Sep 18, 2025 5.950 6.040 5.950 6.040 48,170 +0.06(+1.00%)
Sep 17, 2025 5.930 6.040 5.890 5.980 131,624 +0.08(+1.36%)
Sep 16, 2025 6.040 6.040 5.872 5.900 44,508 -0.12(-1.99%)
Sep 15, 2025 6.000 6.050 5.920 6.020 73,965 +0.02(+0.33%)
Sep 12, 2025 6.000 6.000 5.830 6.000 103,852 +0.00(+0.00%)
Sep 11, 2025 5.760 6.000 5.740 6.000 159,731 +0.24(+4.17%)
Sep 10, 2025 5.850 5.850 5.700 5.760 43,054 -0.03(-0.52%)
Sep 09, 2025 5.730 5.800 5.710 5.790 50,269 +0.07(+1.22%)
Sep 08, 2025 5.810 5.820 5.660 5.720 66,746 -0.01(-0.17%)
Sep 05, 2025 5.880 5.880 5.700 5.730 46,516 -0.06(-1.04%)
Sep 04, 2025 5.840 5.860 5.730 5.790 68,517 -0.11(-1.86%)
Sep 03, 2025 5.830 5.900 5.810 5.900 70,583 +0.02(+0.34%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.