| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAAX | Vaneck Vectors ETF Trust ETF Vaneck | 25.05 | 25.02 | 25.02 | 3,600 | -0.09 |  | 0.36 |   |
| RALS | RAFI Long/Short Proshares | 36.38 | 36.38 | 36.38 | 11,200 | 0.04 |  | 0.11 | |
| RAVI | Flexshares Ready Access Variable Income | 75.51 | 75.41 | 75.47 | 30,000 | -0.03 | | 0.04 | |
| RBIN | Nationwide Risk-Based International | 24.88 | 24.88 | 24.88 | 100 | -0.53 | | 2.09 | |
| RBUS | Nationwide Risk-Based U.S. Equity ETF | 27.52 | 27.52 | 27.52 | 100 | 0.00 |  | 0.00 | |
| RCD | S&P 500 Cons Disc Eql Wgt Port PS | 97.33 | 96.90 | 96.90 | 12,100 | 0.05 | | 0.05 | |
| RCG | Renaissance Capital Growth & Income Fund | 1.720 | 1.720 | 1.720 | 800 | 0.010 | | 0.58 | |
| RDIV | Ultra Dividend Revenue ETF Oppenheimer | 37.87 | 37.48 | 37.64 | 178,600 | -0.10 | | 0.26 | |
| REDV | Oppenheimer Emerging Markets Ultra | 23.13 | 23.10 | 23.13 | 2,100 | 0.36 | | 1.58 | |
| REED | Reeds Inc | 2.710 | 2.510 | 2.540 | 81,500 | -0.120 | | 4.51 | |
| REEM | Oppenheimer Revenue Weighted ETF Trust | 23.97 | 23.97 | 23.97 | 300 | 0.18 | | 0.76 | |
| REET | Global REIT Ishares ETF | 24.58 | 24.24 | 24.26 | 275,700 | -0.21 | | 0.86 | |
| REFA | Oppenheimer International Revenue ETF | 24.92 | 24.87 | 24.87 | 400 | -0.24 | | 0.94 | |
| REGL | S&P Midcap 400 Divd Proshares | 54.54 | 54.22 | 54.22 | 20,500 | -0.25 | | 0.46 | |
| REI | Ring Energy Inc | 8.140 | 7.870 | 7.930 | 701,900 | -0.160 | | 1.98 | |
| REK | Real Estate Short Proshares | 16.27 | 15.97 | 16.22 | 38,400 | 0.17 | | 1.03 | |
| REM | Mortgage Real Estate Ishares ETF | 42.76 | 42.33 | 42.33 | 150,600 | -0.09 | | 0.21 | |
| REML | X-Links Mthy Pay 2X Leveraged Mortgage | 24.95 | 24.43 | 24.60 | 10,500 | -0.21 | | 0.85 | |
| REMX | Rare Earth/Strategic Metals Vaneck ETF | 18.11 | 17.95 | 18.00 | 20,800 | 0.29 | | 1.64 | |
| RETL | Retail Bull 3X Direxion | 36.69 | 34.72 | 36.22 | 15,400 | 1.24 | | 3.53 | |
| REW | Ultrashort Technology Proshares | 12.40 | 12.08 | 12.12 | 10,900 | -0.16 | | 1.30 | |
| REZ | Residential Real Estate Ishares ETF | 62.30 | 60.96 | 60.96 | 14,000 | -1.13 | | 1.81 | |
| RFCI | Riverfront Core Income Fund ETF | 23.61 | 23.55 | 23.55 | 17,800 | -0.01 | | 0.03 | |
| RFDA | Riverfront US Dividend Adv ETF | 31.38 | 31.14 | 31.17 | 13,600 | -0.23 | | 0.73 | |
| RFFC | Riverfront US Flex-Cap ETF | 33.66 | 33.49 | 33.59 | 19,400 | -0.14 | | 0.42 | |
| RFG | S&P Midcap 400 Pure Growth Port PS | 150.2 | 148.7 | 149.0 | 3,700 | -0.4 | | 0.28 | |
| RFL | Rafael Holdings Inc | 9.100 | 8.810 | 9.090 | 16,700 | 0.140 | | 1.56 | |
| RFUN | Riverfront Unconstrained Income ETF | 24.98 | 24.93 | 24.93 | 6,700 | -0.01 | | 0.04 | |
| RFV | S&P Midcap 400 Pure Value Port PS | 66.97 | 66.95 | 66.97 | 1,500 | -0.33 | | 0.48 | |
| RGI | S&P 500 Industrials Eql Wgt Port PS | 115.8 | 115.1 | 115.5 | 7,100 | -0.2 | | 0.13 | |
| RGLB | Oppenheimer Global Revenue ETF | 25.87 | 25.87 | 25.87 | 0 | 0.00 | | 0.00 | |
| RHE | Regional Health Properties | 0.2050 | 0.1900 | 0.2050 | 740,100 | -0.0050 | | 2.38 | |
| RHE-A | Regional Health Properties 10.875% | 2.630 | 2.630 | 2.630 | 100 | 0.000 | | 0.00 | |
| RHS | S&P 500 Cons Staples Eql Wgt Port PS | 129.2 | 127.6 | 127.8 | 30,300 | -0.8 | | 0.62 | |
| RIDV | Oppenheimer International Ultra Dividend | 23.95 | 23.95 | 23.95 | 1,800 | 0.12 | | 0.50 | |
| RIF | Rmr Real Estate Income Fund | 17.36 | 16.92 | 16.92 | 10,100 | -0.36 | | 2.08 | |
| RIGS | Riverfront Strategic Income Fund ETF | 24.37 | 24.26 | 24.34 | 468,200 | 0.06 | | 0.25 | |
| RINF | 30 Year Tips/Tsy Spread Proshares | 29.18 | 29.11 | 29.18 | 4,600 | 0.07 | | 0.23 | |
| RISE | Sit Rising Rate ETF | 25.44 | 25.29 | 25.42 | 10,100 | -0.02 | | 0.08 | |
| RJA | Rogers Agriculture ETN Elements | 5.870 | 5.840 | 5.850 | 36,700 | 0.010 | | 0.17 | |
| RJI | Rogers Commodity ETN Elements | 5.610 | 5.580 | 5.600 | 32,600 | 0.000 | | 0.00 | |
| RJN | Rogers Energy ETN Elements | 3.360 | 3.340 | 3.360 | 1,600 | -0.010 | | 0.30 | |
| RJZ | Rogers Metal ETN Elements | 7.830 | 7.830 | 7.830 | 100 | 0.000 | | 0.00 | |
| RLG-A | Radiant Logistics Inc 9.75% S | 25.93 | 25.85 | 25.92 | 3,200 | 0.05 | | 0.19 | |
| RLGT | Radiant Logistics | 5.240 | 5.000 | 5.230 | 130,700 | 0.120 | | 2.35 | |
| RLY | SSGA Multi-Asset Real Return ETF SPDR | 25.76 | 25.54 | 25.62 | 11,700 | -0.12 | | 0.47 | |
| RNN | Rexahn Pharmaceuticals | 1.160 | 1.100 | 1.100 | 193,100 | -0.040 | | 3.51 | |
| ROAM | Lattice EM Strategy ETF | 22.32 | 22.01 | 22.07 | 3,500 | 0.02 | | 0.09 | |
| ROBO | Global Robotics and Automation ETF | 37.35 | 36.99 | 37.13 | 202,500 | 0.14 | | 0.38 | |
| RODM | Lattice Developed Markets Ex-US ETF | 27.42 | 27.17 | 27.26 | 226,700 | -0.06 | | 0.22 | |
| ROGS | Lattice Global Smallcap Strategy ETF | 29.63 | 29.45 | 29.55 | 19,500 | 0.12 | | 0.41 | |
| ROM | Ultra Technology Proshares | 105.5 | 102.3 | 104.3 | 119,600 | 1.9 | | 1.82 | |
| ROOF | IQ US Real Estate Smallcap ETF | 24.65 | 24.36 | 24.36 | 2,600 | -0.26 | | 1.06 | |
| RORE | Lattice Real Estate Strategy ETF | 14.79 | 14.79 | 14.79 | 100 | 0.00 | | 0.00 | |
| ROUS | Lattice US Equity Strategy ETF | 31.32 | 30.98 | 31.06 | 70,900 | -0.11 | | 0.35 | |
| ROX | Castle Brands | 1.0200 | 0.9900 | 1.0000 | 154,700 | -0.0100 | | 0.99 | |
| RPG | S&P 500 Pure Growth Portfolio PS | 109.9 | 108.6 | 109.4 | 292,500 | 0.1 | | 0.05 | |
| RPUT | Wisdomtree CBOE Russell 2000 Putwrite | 24.75 | 24.75 | 24.75 | 100 | 0.37 | | 1.52 | |
| RPV | S&P 500 Pure Value Portfolio PS | 65.86 | 65.00 | 65.00 | 59,400 | -0.62 | | 0.94 | |
| RSP | S&P 500 Equal Weight Portfolio PS | 101.2 | 100.1 | 100.1 | 602,900 | -0.7 | | 0.66 | |
| RSX | Russia Vaneck ETF | 21.02 | 20.62 | 20.71 | 7,714,300 | -0.17 | | 0.81 | |
| RSXJ | Russia Smallcap Vaneck ETF | 31.25 | 31.10 | 31.10 | 1,400 | -0.16 | | 0.51 | |
| RTH | Retail ETF Vaneck | 105.4 | 104.6 | 105.0 | 8,600 | 0.2 | | 0.16 | |
| RTL | Pacer Benchmark Retail Real Estate Sctr | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | |
| RTM | S&P 500 Materials Eql Wgt Port PS | 99.53 | 98.35 | 98.51 | 6,400 | -1.13 | | 1.13 | |
| RUSL | Russia Bull 3X Direxion | 38.10 | 35.94 | 36.52 | 111,800 | -0.88 | | 2.35 | |
| RUSS | Russia Bear 3X Direxion | 18.86 | 17.83 | 18.58 | 233,300 | 0.41 | | 2.26 | |
| RVNU | Db-Xt Municipal Infrastructure ETF | 25.96 | 25.66 | 25.73 | 7,900 | -0.08 | | 0.29 | |
| RVP | Retractable Technologies | 0.7100 | 0.6700 | 0.6800 | 49,600 | 0.0100 | | 1.49 | |
| RVRS | Reverse Cap Weighted US Large Cap ETF | 15.84 | 15.84 | 15.84 | 3,600 | 0.00 | | 0.00 | |
| RWJ | Smallcap Revenue ETF Oppenheimer | 68.94 | 68.30 | 68.58 | 9,400 | 0.07 | | 0.10 | |
| RWK | Midcap Revenue ETF Oppenheimer | 58.48 | 57.87 | 58.02 | 13,100 | -0.13 | | 0.22 | |
| RWL | Largecap Revenue ETF Oppenheimer | 52.05 | 51.48 | 51.59 | 50,600 | -0.36 | | 0.69 | |
| RWM | Russell 2000 Short Proshares | 41.60 | 41.08 | 41.47 | 1,059,700 | 0.10 | | 0.24 | |
| RWO | DJ Global Real Estate ETF SPDR | 46.25 | 45.59 | 45.60 | 103,500 | -0.50 | | 1.08 | |
| RWR | DJ REIT ETF SPDR | 90.75 | 88.93 | 88.96 | 131,900 | -1.32 | | 1.46 | |
| RWW | Financial Sector Revenue ETF Oppenheimer | 65.58 | 63.82 | 63.82 | 500 | -1.38 | | 2.12 | |
| RWX | DJ Intl Real Estate ETF SPDR | 37.18 | 36.94 | 36.94 | 771,100 | -0.18 | | 0.48 | |
| RXD | Ultrashort Health Care Proshares | 22.78 | 22.78 | 22.78 | 100 | 0.00 | | 0.00 | |
| RXI | Global Cons Disc Ishares ETF | 109.5 | 108.7 | 109.2 | 11,900 | 0.0 | | 0.01 | |
| RXL | Ultra Health Care Proshares | 106.9 | 103.3 | 104.1 | 12,400 | -1.8 | | 1.67 | |
| RYE | S&P 500 Energy Eql Wgt Port PS | 58.09 | 57.01 | 57.37 | 79,500 | -0.78 | | 1.34 | |
| RYF | S&P 500 Financials Eql Wgt Port PS | 41.30 | 40.35 | 40.35 | 25,600 | -0.87 | | 2.11 | |
| RYH | S&P 500 Health Care Eql Wgt Port PS | 194.8 | 191.9 | 193.0 | 12,700 | -2.1 | | 1.06 | |
| RYJ | Rj Sb-1 Equity Guggenheim ETF | 44.77 | 44.31 | 44.31 | 4,700 | -0.36 | | 0.81 | |
| RYT | S&P 500 Technology Eql Wgt Port PS | 155.1 | 153.2 | 154.5 | 43,900 | 0.9 | | 0.57 | |
| RYU | S&P 500 Utilities Eql Wgt Port PS | 91.25 | 90.14 | 90.14 | 11,700 | -1.02 | | 1.11 | |
| RZG | S&P Smallcap 600 Pure Growth Port PS | 119.8 | 118.5 | 118.9 | 5,000 | 0.2 | | 0.19 | |
| RZV | S&P Smallcap 600 Pure Value Port PS | 70.89 | 70.20 | 70.39 | 24,600 | -0.01 | | 0.01 | |