Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD

Stone Ridge Hi Yld Reinsurance Risk PrmI (SHRIX)

8.83
+0.01
+(0.11%)
As of 8:07:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20258.838.838.838.838.83-
Apr 4, 20258.828.828.828.828.82-
Apr 3, 20258.838.838.838.838.83-
Apr 2, 20258.838.838.838.838.83-
Apr 1, 20258.838.838.838.838.83-
Mar 31, 20258.828.828.828.828.82-
Mar 28, 20258.828.828.828.828.82-
Mar 27, 20258.818.818.818.818.81-
Mar 26, 20258.818.818.818.818.81-
Mar 25, 20258.818.818.818.818.81-
Mar 24, 20258.808.808.808.808.80-
Mar 21, 2025 0.19 Dividend
Mar 21, 20258.808.808.808.808.80-
Mar 20, 20258.998.998.998.998.80-
Mar 19, 20258.998.998.998.998.80-
Mar 18, 20258.988.988.988.988.79-
Mar 17, 20258.988.988.988.988.79-
Mar 14, 20258.978.978.978.978.78-
Mar 13, 20258.968.968.968.968.77-
Mar 12, 20258.968.968.968.968.77-
Mar 11, 20258.968.968.968.968.77-
Mar 10, 20258.958.958.958.958.76-
Mar 7, 20258.948.948.948.948.75-
Mar 6, 20258.958.958.958.958.76-
Mar 5, 20258.948.948.948.948.75-
Mar 4, 20258.948.948.948.948.75-
Mar 3, 20258.938.938.938.938.74-
Feb 28, 20258.928.928.928.928.73-
Feb 27, 20258.938.938.938.938.74-
Feb 26, 20258.938.938.938.938.74-
Feb 25, 20258.938.938.938.938.74-
Feb 24, 20258.928.928.928.928.73-
Feb 21, 20258.928.928.928.928.73-
Feb 20, 20258.938.938.938.938.74-
Feb 19, 20258.928.928.928.928.73-
Feb 18, 20258.918.918.918.918.72-
Feb 14, 20258.908.908.908.908.71-
Feb 13, 20258.898.898.898.898.70-
Feb 12, 20258.898.898.898.898.70-
Feb 11, 20258.898.898.898.898.70-
Feb 10, 20258.888.888.888.888.69-
Feb 7, 20258.878.878.878.878.68-
Feb 6, 20258.898.898.898.898.70-
Feb 5, 20258.898.898.898.898.70-
Feb 4, 20258.908.908.908.908.71-
Feb 3, 20258.908.908.908.908.71-
Jan 31, 20258.918.918.918.918.72-
Jan 30, 20258.968.968.968.968.77-
Jan 29, 20258.968.968.968.968.77-
Jan 28, 20258.968.968.968.968.77-
Jan 27, 20258.968.968.968.968.77-
Jan 24, 20258.958.958.958.958.76-
Jan 23, 20258.948.948.948.948.75-
Jan 22, 20258.948.948.948.948.75-
Jan 21, 20258.948.948.948.948.75-
Jan 17, 20258.928.928.928.928.73-
Jan 16, 20258.948.948.948.948.75-
Jan 15, 20258.938.938.938.938.74-
Jan 14, 20258.938.938.938.938.74-
Jan 13, 20258.938.938.938.938.74-
Jan 10, 20258.938.938.938.938.74-
Jan 8, 20258.988.988.988.988.79-
Jan 7, 20258.988.988.988.988.79-
Jan 6, 20258.988.988.988.988.79-
Jan 3, 20258.978.978.978.978.78-
Jan 2, 20258.968.968.968.968.77-
Dec 31, 20248.968.968.968.968.77-
Dec 30, 20248.968.968.968.968.77-
Dec 27, 20248.958.958.958.958.76-
Dec 26, 20248.948.948.948.948.75-
Dec 24, 20248.938.938.938.938.74-
Dec 23, 20248.938.938.938.938.74-
Dec 20, 2024 0.60 Dividend
Dec 20, 20248.928.928.928.928.73-
Dec 19, 20249.499.499.499.498.71-
Dec 18, 20249.499.499.499.498.71-
Dec 17, 20249.499.499.499.498.71-
Dec 16, 20249.489.489.489.488.70-
Dec 13, 20249.479.479.479.478.69-
Dec 12, 20249.469.469.469.468.68-
Dec 11, 20249.469.469.469.468.68-
Dec 10, 20249.469.469.469.468.68-
Dec 9, 20249.459.459.459.458.67-
Dec 6, 20249.449.449.449.448.66-
Dec 5, 20249.449.449.449.448.66-
Dec 4, 20249.449.449.449.448.66-
Dec 3, 20249.439.439.439.438.65-
Dec 2, 20249.439.439.439.438.65-
Nov 29, 20249.429.429.429.428.64-
Nov 27, 20249.419.419.419.418.63-
Nov 26, 20249.419.419.419.418.63-
Nov 25, 20249.419.419.419.418.63-
Nov 22, 20249.409.409.409.408.62-
Nov 21, 20249.399.399.399.398.61-
Nov 20, 20249.399.399.399.398.61-
Nov 19, 20249.389.389.389.388.61-
Nov 18, 20249.369.369.369.368.59-
Nov 15, 20249.359.359.359.358.58-
Nov 14, 20249.339.339.339.338.56-
Nov 13, 20249.339.339.339.338.56-
Nov 12, 20249.329.329.329.328.55-
Nov 11, 20249.329.329.329.328.55-
Nov 8, 20249.319.319.319.318.54-
Nov 7, 20249.309.309.309.308.53-
Nov 6, 20249.299.299.299.298.52-
Nov 5, 20249.299.299.299.298.52-
Nov 4, 20249.299.299.299.298.52-
Nov 1, 20249.289.289.289.288.51-
Oct 31, 20249.289.289.289.288.51-
Oct 30, 20249.239.239.239.238.47-
Oct 29, 20249.229.229.229.228.46-
Oct 28, 20249.229.229.229.228.46-
Oct 25, 20249.219.219.219.218.45-
Oct 24, 20249.179.179.179.178.41-
Oct 23, 20249.179.179.179.178.41-
Oct 22, 20249.179.179.179.178.41-
Oct 21, 20249.179.179.179.178.41-
Oct 18, 20249.169.169.169.168.40-
Oct 17, 20249.109.109.109.108.35-
Oct 16, 20249.109.109.109.108.35-
Oct 15, 20249.089.089.089.088.33-
Oct 14, 20249.079.079.079.078.32-
Oct 11, 20249.069.069.069.068.31-
Oct 10, 20248.828.828.828.828.09-
Oct 9, 20248.628.628.628.627.91-
Oct 8, 20248.718.718.718.717.99-
Oct 7, 20248.978.978.978.978.23-
Oct 4, 20249.269.269.269.268.50-
Oct 3, 20249.249.249.249.248.48-
Oct 2, 20249.249.249.249.248.48-
Oct 1, 20249.249.249.249.248.48-
Sep 30, 20249.249.249.249.248.48-
Sep 27, 20249.239.239.239.238.47-
Sep 26, 20249.199.199.199.198.43-
Sep 25, 20249.199.199.199.198.43-
Sep 24, 20249.209.209.209.208.44-
Sep 23, 20249.199.199.199.198.43-
Sep 20, 2024 0.29 Dividend
Sep 20, 20249.209.209.209.208.44-
Sep 19, 20249.469.469.469.468.41-
Sep 18, 20249.459.459.459.458.40-
Sep 17, 20249.479.479.479.478.42-
Sep 16, 20249.469.469.469.468.41-
Sep 13, 20249.459.459.459.458.40-
Sep 12, 20249.419.419.419.418.37-
Sep 11, 20249.419.419.419.418.37-
Sep 10, 20249.409.409.409.408.36-
Sep 9, 20249.419.419.419.418.37-
Sep 6, 20249.409.409.409.408.36-
Sep 5, 20249.369.369.369.368.32-
Sep 4, 20249.369.369.369.368.32-
Sep 3, 20249.369.369.369.368.32-
Aug 30, 20249.359.359.359.358.31-
Aug 29, 20249.309.309.309.308.27-
Aug 28, 20249.309.309.309.308.27-
Aug 27, 20249.309.309.309.308.27-
Aug 26, 20249.299.299.299.298.26-
Aug 23, 20249.299.299.299.298.26-
Aug 22, 20249.259.259.259.258.22-
Aug 21, 20249.249.249.249.248.22-
Aug 20, 20249.249.249.249.248.22-
Aug 19, 20249.239.239.239.238.21-
Aug 16, 20249.229.229.229.228.20-
Aug 15, 20249.199.199.199.198.17-
Aug 14, 20249.189.189.189.188.16-
Aug 13, 20249.189.189.189.188.16-
Aug 12, 20249.189.189.189.188.16-
Aug 9, 20249.179.179.179.178.15-
Aug 8, 20249.139.139.139.138.12-
Aug 7, 20249.139.139.139.138.12-
Aug 6, 20249.139.139.139.138.12-
Aug 5, 20249.129.129.129.128.11-
Aug 2, 20249.109.109.109.108.09-
Aug 1, 20249.109.109.109.108.09-
Jul 31, 20249.109.109.109.108.09-
Jul 30, 20249.089.089.089.088.07-
Jul 29, 20249.089.089.089.088.07-
Jul 26, 20249.079.079.079.078.06-
Jul 25, 20249.059.059.059.058.05-
Jul 24, 20249.049.049.049.048.04-
Jul 23, 20249.049.049.049.048.04-
Jul 22, 20249.049.049.049.048.04-
Jul 19, 20249.039.039.039.038.03-
Jul 18, 20249.029.029.029.028.02-
Jul 17, 20249.029.029.029.028.02-
Jul 16, 20249.019.019.019.018.01-
Jul 15, 20249.019.019.019.018.01-
Jul 12, 20249.009.009.009.008.00-
Jul 11, 20248.998.998.998.997.99-
Jul 10, 20248.988.988.988.987.98-
Jul 9, 20248.988.988.988.987.98-
Jul 8, 20248.988.988.988.987.98-
Jul 5, 20248.978.978.978.977.98-
Jul 3, 20248.938.938.938.937.94-
Jul 2, 20248.928.928.928.927.93-
Jul 1, 20248.968.968.968.967.97-
Jun 28, 20248.968.968.968.967.97-
Jun 27, 20248.948.948.948.947.95-
Jun 26, 20248.948.948.948.947.95-
Jun 25, 20248.948.948.948.947.95-
Jun 24, 20248.938.938.938.937.94-
Jun 21, 2024 0.19 Dividend
Jun 21, 20248.938.938.938.937.94-
Jun 20, 20249.119.119.119.117.93-
Jun 18, 20249.119.119.119.117.93-
Jun 17, 20249.119.119.119.117.93-
Jun 14, 20249.109.109.109.107.93-
Jun 13, 20249.099.099.099.097.92-
Jun 12, 20249.099.099.099.097.92-
Jun 11, 20249.099.099.099.097.92-
Jun 10, 20249.099.099.099.097.92-
Jun 7, 20249.089.089.089.087.91-
Jun 6, 20249.089.089.089.087.91-
Jun 5, 20249.089.089.089.087.91-
Jun 4, 20249.079.079.079.077.90-
Jun 3, 20249.079.079.079.077.90-
May 31, 20249.069.069.069.067.89-
May 30, 20249.069.069.069.067.89-
May 29, 20249.069.069.069.067.89-
May 28, 20249.069.069.069.067.89-
May 24, 20249.089.089.089.087.91-
May 23, 20249.089.089.089.087.91-
May 22, 20249.089.089.089.087.91-
May 21, 20249.089.089.089.087.91-
May 20, 20249.089.089.089.087.91-
May 17, 20249.079.079.079.077.90-
May 16, 20249.079.079.079.077.90-
May 15, 20249.079.079.079.077.90-
May 14, 20249.069.069.069.067.89-
May 13, 20249.069.069.069.067.89-
May 10, 20249.069.069.069.067.89-
May 9, 20249.069.069.069.067.89-
May 8, 20249.069.069.069.067.89-
May 7, 20249.059.059.059.057.88-
May 6, 20249.059.059.059.057.88-
May 3, 20249.059.059.059.057.88-
May 2, 20249.069.069.069.067.89-
May 1, 20249.059.059.059.057.88-
Apr 30, 20249.059.059.059.057.88-
Apr 29, 20249.049.049.049.047.87-
Apr 26, 20249.049.049.049.047.87-
Apr 25, 20249.049.049.049.047.87-
Apr 24, 20249.039.039.039.037.86-
Apr 23, 20249.039.039.039.037.86-
Apr 22, 20249.039.039.039.037.86-
Apr 19, 20249.029.029.029.027.86-
Apr 18, 20249.029.029.029.027.86-
Apr 17, 20249.029.029.029.027.86-
Apr 16, 20249.029.029.029.027.86-
Apr 15, 20249.019.019.019.017.85-
Apr 12, 20249.009.009.009.007.84-
Apr 11, 20249.009.009.009.007.84-
Apr 10, 20249.009.009.009.007.84-
Apr 9, 20249.009.009.009.007.84-
Apr 8, 20249.009.009.009.007.84-

Related Tickers