| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RALS | RAFI Long/Short Proshares | 37.47 | 37.47 | 37.47 | 200 | 0.17 |  | 0.46 |   |
| RAVI | Flexshares Ready Access Variable Income | 75.57 | 75.51 | 75.51 | 57,700 | -0.03 |  | 0.04 | |
| RBIN | Nationwide Risk-Based International | 25.44 | 25.33 | 25.44 | 400 | -0.02 | | 0.08 | |
| RBUS | Nationwide Risk-Based U.S. Equity ETF | 25.24 | 25.24 | 25.24 | 200 | -0.05 | | 0.20 | |
| RCD | S&P 500 Cons Disc EW Guggenheim | 92.67 | 92.35 | 92.67 | 1,600 | 0.39 | | 0.42 | |
| RCG | Renaissance Capital Growth & Income Fund | 1.400 | 1.380 | 1.380 | 500 | -0.020 | | 1.43 | |
| RCOM | Elkhorn Fundamental Commodity Strategy | 26.76 | 26.76 | 26.76 | 200 | 0.25 | | 0.92 | |
| RDIV | Ultra Dividend Revenue ETF Oppenheimer | 34.46 | 34.30 | 34.42 | 66,700 | 0.04 | | 0.12 | |
| REED | Reeds Inc | 2.020 | 1.900 | 1.925 | 61,200 | -0.100 | | 4.94 | |
| REEM | Oppenheimer Revenue Weighted ETF Trust | 27.52 | 27.45 | 27.50 | 4,700 | -0.14 | | 0.51 | |
| REET | Ishares Global REIT ETF | 25.86 | 25.75 | 25.81 | 63,900 | -0.05 | | 0.19 | |
| REFA | Oppenheimer International Revenue ETF | 26.82 | 26.82 | 26.82 | 2,200 | -0.15 | | 0.56 | |
| REGL | S&P Midcap 400 Divd Proshares | 52.98 | 52.64 | 52.84 | 21,800 | -0.04 | | 0.08 | |
| REI | Ring Energy Inc | 13.09 | 12.86 | 12.98 | 239,200 | -0.01 | | 0.08 | |
| REK | Real Estate Short Proshares | 16.02 | 15.95 | 15.98 | 2,300 | 0.00 |  | 0.00 | |
| REM | FTSE Nareit Mort Plus Cp Idx Ishares | 47.51 | 47.21 | 47.35 | 225,200 | 0.07 | | 0.15 | |
| REML | X-Links Mthy Pay 2X Leveraged Mortgage | 32.65 | 31.75 | 31.75 | 6,300 | -0.05 | | 0.16 | |
| REMX | Rare Earth/Strategic Metals Vaneck ETF | 27.49 | 27.12 | 27.23 | 167,900 | -0.30 | | 1.09 | |
| RETL | Retail Bull 3X Direxion | 25.87 | 25.20 | 25.55 | 79,400 | 0.46 | | 1.83 | |
| REW | Ultrashort Technology Proshares | 18.63 | 18.56 | 18.59 | 7,400 | -0.09 | | 0.48 | |
| REZ | Ishares Residential Real Estate ETF | 63.83 | 63.54 | 63.83 | 20,300 | 0.07 | | 0.11 | |
| RFCI | Riverfront Core Income Fund ETF | 24.85 | 24.83 | 24.85 | 23,600 | -0.01 | | 0.04 | |
| RFDA | Riverfront US Dividend Adv ETF | 30.44 | 30.36 | 30.41 | 22,600 | 0.01 | | 0.03 | |
| RFFC | Riverfront US Flex-Cap ETF | 31.16 | 31.09 | 31.09 | 10,800 | -0.06 | | 0.18 | |
| RFG | S&P Midcap 400 Pure Growth Guggenheim | 147.4 | 146.9 | 147.0 | 3,700 | 0.1 | | 0.06 | |
| RFUN | Riverfront Unconstrained Income ETF | 26.50 | 26.46 | 26.47 | 9,900 | 0.02 | | 0.08 | |
| RFV | S&P Midcap 400 Pure Value Guggenheim | 64.93 | 64.82 | 64.93 | 3,900 | -0.01 | | 0.02 | |
| RGI | S&P 500 Industrial EW Guggenheim | 114.1 | 113.8 | 113.9 | 5,500 | -0.2 | | 0.15 | |
| RGLB | Oppenheimer Global Revenue ETF | 26.77 | 26.77 | 26.77 | 1,600 | 0.00 | | 0.00 | |
| RHE | Regional Health Properties | 0.8000 | 0.7400 | 0.7400 | 4,200 | -0.0100 | | 1.33 | |
| RHE-A | Regional Health Properties 10.875% | 17.74 | 17.01 | 17.37 | 33,700 | -0.44 | | 2.47 | |
| RHS | S&P 500 Cons Staples EW Guggenheim | 123.3 | 122.8 | 123.1 | 14,500 | -0.5 | | 0.36 | |
| RIF | Rmr Real Estate Income Fund | 20.02 | 19.78 | 20.00 | 46,400 | 0.03 | | 0.15 | |
| RIF.P | Rmr Real Estate Income Fund | 0.6400 | 0.5850 | 0.5960 | 107,600 | -0.0640 | | 9.70 | |
| RIGS | Riverfront Strategic Income Fund ETF | 25.52 | 25.46 | 25.48 | 31,200 | 0.02 | | 0.08 | |
| RINF | 30 Year Tips/Tsy Spread Proshares | 27.06 | 27.06 | 27.06 | 900 | -0.12 | | 0.44 | |
| RISE | Sit Rising Rate ETF | 23.12 | 23.10 | 23.10 | 400 | 0.03 | | 0.13 | |
| RJA | Rogers Agriculture ETN Elements | 6.080 | 6.050 | 6.050 | 35,600 | -0.030 | | 0.49 | |
| RJI | Rogers Commodity ETN Elements | 5.160 | 5.120 | 5.140 | 855,000 | -0.020 | | 0.39 | |
| RJN | Rogers Energy ETN Elements | 2.510 | 2.490 | 2.490 | 3,600 | -0.010 | | 0.40 | |
| RJZ | Rogers Metal ETN Elements | 8.710 | 8.710 | 8.710 | 100 | 0.000 | | 0.00 | |
| RLG-A | Radiant Logistics Inc 9.75% S | 26.60 | 26.28 | 26.38 | 9,900 | 0.11 | | 0.42 | |
| RLGT | Radiant Logistics | 5.160 | 5.030 | 5.030 | 87,500 | -0.160 | | 3.08 | |
| RLY | SSGA Multi-Asset Real Return ETF SPDR | 25.56 | 25.37 | 25.48 | 9,900 | -0.07 | | 0.27 | |
| RNN | Rexahn Pharmaceuticals | 2.040 | 1.990 | 2.010 | 599,000 | -0.030 | | 1.47 | |
| ROAM | Lattice EM Strategy ETF | 25.07 | 24.94 | 25.07 | 4,600 | -0.16 | | 0.63 | |
| RODI | Barclays Return On Disability E | 65.65 | 65.65 | 65.65 | 100 | 0.00 | | 0.00 | |
| RODM | Lattice Developed Markets Ex-US ETF | 28.81 | 28.67 | 28.71 | 17,200 | -0.01 | | 0.03 | |
| ROGS | Lattice Global Smallcap Strategy ETF | 30.64 | 30.52 | 30.53 | 21,300 | -0.21 | | 0.68 | |
| ROLA | Long Extd Russell 1000 TR ETN Ipath | 280.8 | 280.8 | 280.8 | 100 | 0.0 | | 0.00 | |
| ROM | Ultra Technology Proshares | 79.99 | 79.46 | 79.91 | 7,000 | -0.02 | | 0.03 | |
| ROOF | IQ US Real Estate Smallcap ETF | 27.71 | 27.59 | 27.63 | 10,900 | -0.04 | | 0.14 | |
| RORE | Lattice Real Estate Strategy ETF | 15.87 | 15.84 | 15.84 | 1,100 | -0.05 | | 0.31 | |
| ROUS | Lattice US Equity Strategy ETF | 29.21 | 29.14 | 29.14 | 3,900 | -0.04 | | 0.14 | |
| ROX | Castle Brands | 1.310 | 1.270 | 1.280 | 338,900 | -0.010 | | 0.78 | |
| RPG | S&P 500 Pure Growth Guggenheim | 102.1 | 101.9 | 102.1 | 29,800 | 0.1 | | 0.13 | |
| RPV | S&P 500 Pure Value Guggenheim | 62.36 | 62.13 | 62.17 | 18,800 | -0.15 | | 0.24 | |
| RSP | S&P 500 EW Guggenheim | 96.63 | 96.37 | 96.56 | 305,400 | -0.01 | | 0.01 | |
| RSX | Russia Vaneck ETF | 22.45 | 22.30 | 22.40 | 3,809,000 | -0.13 | | 0.58 | |
| RSXJ | Russia Smallcap Vaneck ETF | 43.50 | 43.32 | 43.46 | 26,300 | -0.09 | | 0.21 | |
| RTH | Retail ETF Vaneck | 81.27 | 80.88 | 81.10 | 9,800 | 0.14 | | 0.17 | |
| RTLA | Ipath Long Extended Russell 2000 TR | 201.1 | 201.1 | 201.1 | 100 | 0.0 | | 0.00 | |
| RTM | S&P 500 Materials EW Guggenheim | 107.0 | 106.0 | 106.2 | 26,500 | -0.5 | | 0.45 | |
| RUSL | Russia Bull 3X Direxion | 53.68 | 52.73 | 53.31 | 63,300 | -1.13 | | 2.08 | |
| RUSS | Russia Bear 3X Direxion | 22.94 | 22.52 | 22.67 | 49,900 | 0.42 | | 1.89 | |
| RVNU | Db-Xt Municipal Infrastructure ETF | 27.09 | 26.97 | 27.05 | 11,700 | 0.04 | | 0.15 | |
| RVP | Retractable Technologies | 0.6400 | 0.5800 | 0.6200 | 148,100 | 0.0000 | | 0.00 | |
| RWC | Relm Wireless Corp | 3.750 | 3.700 | 3.750 | 2,500 | 0.005 | | 0.13 | |
| RWJ | Smallcap Revenue ETF Oppenheimer | 67.57 | 67.21 | 67.34 | 14,500 | 0.04 | | 0.06 | |
| RWK | Midcap Revenue ETF Oppenheimer | 57.77 | 57.52 | 57.61 | 9,100 | -0.01 | | 0.01 | |
| RWL | Largecap Revenue ETF Oppenheimer | 48.22 | 48.09 | 48.19 | 69,200 | 0.03 | | 0.06 | |
| RWM | Russell 2000 Short Proshares | 43.61 | 43.26 | 43.56 | 243,600 | 0.15 | | 0.35 | |
| RWO | DJ Global Real Estate ETF SPDR | 48.39 | 48.18 | 48.39 | 246,000 | 0.05 | | 0.10 | |
| RWR | DJ REIT ETF SPDR | 94.16 | 93.72 | 94.07 | 80,400 | 0.08 | | 0.09 | |
| RWW | Financial Sector Revenue ETF Oppenheimer | 65.33 | 64.73 | 64.73 | 2,600 | -0.26 | | 0.40 | |
| RWX | DJ Intl Real Estate ETF SPDR | 38.73 | 38.60 | 38.69 | 281,800 | -0.04 | | 0.10 | |
| RXD | Ultrashort Health Care Proshares | 31.25 | 30.43 | 30.46 | 6,200 | -0.93 | | 2.96 | |
| RXI | S&P Global Cons Disc Ishares | 103.3 | 103.0 | 103.3 | 6,300 | 0.2 | | 0.15 | |
| RXL | Ultra Health Care Proshares | 88.60 | 86.46 | 88.35 | 6,000 | 2.11 | | 2.45 | |
| RYE | S&P 500 Energy Equal Weight Guggenheim | 54.47 | 53.88 | 54.28 | 42,700 | 0.09 | | 0.17 | |
| RYF | S&P 500 Financials EW Guggenheim | 41.94 | 41.48 | 41.55 | 38,700 | -0.23 | | 0.55 | |
| RYH | S&P 500 Healthcare EW Guggenheim | 177.2 | 175.7 | 176.9 | 15,400 | 1.4 | | 0.80 | |
| RYJ | Rj Sb-1 Equity Guggenheim ETF | 41.32 | 41.20 | 41.22 | 6,000 | -0.01 | | 0.02 | |
| RYT | S&P 500 Technology EW Guggenheim | 139.0 | 138.4 | 138.6 | 23,000 | -0.5 | | 0.33 | |
| RYU | S&P 500 Utilities EW Guggenheim | 88.01 | 87.64 | 88.01 | 2,400 | 0.12 | | 0.14 | |
| RZG | S&P Smallcap 600 Pure Growth Guggenheim | 110.6 | 109.8 | 109.9 | 15,200 | -0.4 | | 0.40 | |
| RZV | S&P Smallcap 600 Pure Value Guggenheim | 70.11 | 69.61 | 69.70 | 6,300 | -0.05 | | 0.07 | |