| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RALS | RAFI Long/Short Proshares | 37.64 | 37.50 | 37.53 | 2,600 | -0.08 |  | 0.22 |   |
| RAVI | Flexshares Ready Access Variable Income | 75.50 | 75.49 | 75.50 | 700 | 0.02 |  | 0.03 | |
| RBL | S&P Russia SPDR | 18.99 | 18.73 | 18.76 | 5,400 | -0.27 | | 1.42 | |
| RCD | S&P 500 Cons Disc EW Guggenheim | 89.34 | 89.26 | 89.34 | 600 | -0.54 | | 0.60 | |
| RCG | Renaissance Capital Growth & Income Fund | 1.310 | 1.310 | 1.310 | 1,000 | -0.030 | | 2.24 | |
| RCOM | Elkhorn Fundamental Commodity Strategy | 24.90 | 24.90 | 24.90 | 0 | 0.00 |  | 0.00 | |
| RDIV | Ultra Dividend Revenue ETF Oppenheimer | 32.45 | 32.12 | 32.31 | 125,800 | -0.03 | | 0.09 | |
| REED | Reeds Inc | 1.750 | 1.675 | 1.750 | 26,700 | 0.000 | | 0.00 | |
| REEM | Oppenheimer Revenue Weighted ETF Trust | 26.05 | 26.05 | 26.05 | 0 | 0.00 | | 0.00 | |
| REET | Ishares Global REIT ETF | 25.66 | 25.46 | 25.55 | 68,100 | -0.07 | | 0.27 | |
| REFA | Oppenheimer International Revenue ETF | 25.89 | 25.89 | 25.89 | 0 | 0.00 | | 0.00 | |
| REGL | S&P Midcap 400 Divd Proshares | 50.51 | 50.00 | 50.26 | 57,500 | -0.11 | | 0.22 | |
| REI | Ring Energy Inc | 12.25 | 12.01 | 12.14 | 487,400 | -0.16 | | 1.30 | |
| REK | Real Estate Short Proshares | 16.56 | 16.53 | 16.54 | 3,600 | 0.14 | | 0.85 | |
| REM | FTSE Nareit Mort Plus Cp Idx Ishares | 47.07 | 46.67 | 47.02 | 193,200 | 0.21 | | 0.45 | |
| REML | X-Links Mthy Pay 2X Leveraged Mortgage | 31.34 | 31.00 | 31.34 | 6,600 | 0.14 | | 0.45 | |
| REMX | Rare Earth/Strategic Metals Vaneck ETF | 21.55 | 21.23 | 21.44 | 97,200 | 0.16 | | 0.75 | |
| RETL | Retail Bull 3X Direxion | 22.42 | 21.87 | 22.28 | 73,700 | -0.29 | | 1.28 | |
| REW | Ultrashort Technology Proshares | 21.53 | 21.20 | 21.40 | 3,000 | 0.09 | | 0.42 | |
| REZ | Ishares Residential Real Estate ETF | 64.40 | 63.59 | 63.73 | 17,900 | -0.59 | | 0.92 | |
| RFCI | Riverfront Core Income Fund ETF | 24.88 | 24.81 | 24.81 | 1,600 | -0.06 | | 0.24 | |
| RFDA | Riverfront US Dividend Adv ETF | 28.44 | 28.29 | 28.35 | 2,200 | -0.16 | | 0.56 | |
| RFFC | Riverfront US Flex-Cap ETF | 28.82 | 28.69 | 28.77 | 3,000 | -0.21 | | 0.72 | |
| RFG | S&P Midcap 400 Pure Growth Guggenheim | 137.8 | 137.4 | 137.6 | 3,700 | -0.4 | | 0.27 | |
| RFUN | Riverfront Unconstrained Income ETF | 26.25 | 26.25 | 26.25 | 300 | -0.01 | | 0.04 | |
| RFV | S&P Midcap 400 Pure Value Guggenheim | 60.84 | 59.99 | 60.49 | 12,300 | -0.14 | | 0.23 | |
| RGI | S&P 500 Industrial EW Guggenheim | 105.8 | 105.0 | 105.3 | 6,500 | -0.4 | | 0.35 | |
| RGLB | Oppenheimer Global Revenue ETF | 25.78 | 25.78 | 25.78 | 0 | 0.00 | | 0.00 | |
| RHS | S&P 500 Cons Staples EW Guggenheim | 126.1 | 125.9 | 126.0 | 8,400 | -0.1 | | 0.10 | |
| RIF | Rmr Real Estate Income Fund | 20.02 | 19.76 | 19.82 | 104,500 | 0.10 | | 0.51 | |
| RIGS | Riverfront Strategic Income Fund ETF | 25.35 | 25.27 | 25.34 | 20,400 | 0.03 | | 0.12 | |
| RINF | 30 Year Tips/Tsy Spread Proshares | 27.06 | 26.96 | 26.96 | 7,900 | -0.07 | | 0.24 | |
| RISE | Sit Rising Rate ETF | 22.73 | 22.71 | 22.71 | 300 | -0.02 | | 0.07 | |
| RJA | Rogers Agriculture ETN Elements | 6.030 | 5.990 | 6.020 | 59,600 | 0.020 | | 0.33 | |
| RJI | Rogers Commodity ETN Elements | 4.950 | 4.890 | 4.940 | 117,900 | 0.070 | | 1.44 | |
| RJN | Rogers Energy ETN Elements | 2.330 | 2.268 | 2.325 | 21,400 | 0.065 | | 2.88 | |
| RJZ | Rogers Metal ETN Elements | 8.510 | 8.510 | 8.510 | 300 | 0.060 | | 0.71 | |
| RLG-A | Radiant Logistics Inc 9.75% S | 26.85 | 26.69 | 26.69 | 900 | -0.09 | | 0.34 | |
| RLGT | Radiant Logistics | 4.690 | 4.550 | 4.670 | 181,800 | 0.020 | | 0.43 | |
| RLY | SSGA Multi-Asset Real Return ETF SPDR | 24.44 | 24.26 | 24.37 | 9,200 | 0.04 | | 0.16 | |
| RNN | Rexahn Pharmaceuticals | 1.950 | 1.820 | 1.860 | 159,200 | -0.060 | | 3.13 | |
| ROAM | Lattice EM Strategy ETF | 24.25 | 24.09 | 24.18 | 1,600 | 0.19 | | 0.79 | |
| RODI | Barclays Return On Disability E | 69.37 | 69.37 | 69.37 | 100 | 0.00 | | 0.00 | |
| RODM | Lattice Developed Markets Ex-US ETF | 27.74 | 27.62 | 27.68 | 29,900 | 0.17 | | 0.62 | |
| ROGS | Lattice Global Smallcap Strategy ETF | 28.69 | 28.68 | 28.68 | 200 | 0.06 | | 0.21 | |
| ROLA | Long Extd Russell 1000 TR ETN Ipath | 195.0 | 195.0 | 195.0 | 100 | -60.0 | | 23.53 | |
| ROM | Ultra Technology Proshares | 70.75 | 69.20 | 69.72 | 37,200 | 0.00 | | 0.00 | |
| ROOF | IQ US Real Estate Smallcap ETF | 26.78 | 26.52 | 26.55 | 12,900 | -0.24 | | 0.90 | |
| RORE | Lattice Real Estate Strategy ETF | 15.46 | 15.46 | 15.46 | 100 | 0.00 | | 0.00 | |
| ROUS | Lattice US Equity Strategy ETF | 27.45 | 27.45 | 27.45 | 100 | 0.08 | | 0.29 | |
| ROX | Castle Brands | 1.590 | 1.550 | 1.580 | 533,800 | 0.000 | | 0.00 | |
| RPG | S&P 500 Pure Growth Guggenheim | 96.01 | 95.25 | 95.44 | 79,800 | -0.05 | | 0.05 | |
| RPV | S&P 500 Pure Value Guggenheim | 59.19 | 58.73 | 58.86 | 49,400 | -0.12 | | 0.20 | |
| RRF | Global Real Return Wisdomtree | 40.35 | 40.35 | 40.35 | 100 | 0.11 | | 0.27 | |
| RSP | S&P 500 EW Guggenheim | 92.10 | 91.40 | 91.58 | 1,150,600 | -0.21 | | 0.23 | |
| RSX | Russia Vaneck ETF | 20.28 | 19.93 | 20.26 | 5,354,900 | 0.16 | | 0.80 | |
| RSXJ | Russia Smallcap Vaneck ETF | 40.49 | 40.04 | 40.49 | 10,900 | 0.28 | | 0.70 | |
| RTH | Retail ETF Vaneck | 78.78 | 78.48 | 78.48 | 2,400 | -0.09 | | 0.11 | |
| 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 | 98.33 | 97.66 | 97.97 | 3,000 | -0.13 | | 0.13 | |
| RUSL | Russia Bull 3X Direxion | 39.79 | 37.87 | 39.72 | 107,000 | 0.85 | | 2.19 | |
| RUSS | Russia Bear 3X Direxion | 32.64 | 30.94 | 31.13 | 110,900 | -0.66 | | 2.08 | |
| RVNU | Db-Xt Municipal Infrastructure ETF | 26.82 | 26.71 | 26.79 | 1,000 | -0.02 | | 0.07 | |
| RVP | Retractable Technologies | 1.1300 | 0.6000 | 0.6400 | 1,741,100 | -0.6700 | | 51.15 | |
| RWC | Relm Wireless Corp | 3.600 | 3.450 | 3.600 | 2,100 | 0.150 | | 4.35 | |
| RWJ | Smallcap Revenue ETF Oppenheimer | 60.82 | 60.34 | 60.72 | 33,100 | -0.09 | | 0.14 | |
| RWK | Midcap Revenue ETF Oppenheimer | 54.06 | 53.69 | 53.95 | 12,300 | 0.12 | | 0.22 | |
| RWL | Largecap Revenue ETF Oppenheimer | 46.14 | 45.81 | 45.83 | 42,600 | -0.21 | | 0.46 | |
| RWM | Russell 2000 Short Proshares | 48.40 | 47.94 | 48.11 | 490,600 | -0.02 | | 0.04 | |
| RWO | DJ Global Real Estate ETF SPDR | 48.06 | 47.51 | 47.65 | 123,200 | -0.18 | | 0.38 | |
| RWR | DJ REIT ETF SPDR | 92.23 | 91.04 | 91.37 | 95,800 | -0.91 | | 0.99 | |
| RWW | Financial Sector Revenue ETF Oppenheimer | 61.35 | 61.24 | 61.24 | 2,200 | 0.09 | | 0.15 | |
| RWX | DJ Intl Real Estate ETF SPDR | 39.05 | 38.93 | 38.98 | 265,600 | 0.15 | | 0.39 | |
| RXD | Ultrashort Health Care Proshares | 34.50 | 34.50 | 34.50 | 300 | 0.03 | | 0.09 | |
| RXI | S&P Global Cons Disc Ishares | 98.73 | 98.43 | 98.62 | 1,700 | -0.22 | | 0.22 | |
| RXL | Ultra Health Care Proshares | 78.08 | 77.08 | 77.25 | 12,000 | -0.80 | | 1.02 | |
| RYE | S&P 500 Energy Equal Weight Guggenheim | 49.45 | 48.58 | 49.14 | 25,000 | 0.34 | | 0.70 | |
| RYF | S&P 500 Financials EW Guggenheim | 39.50 | 39.20 | 39.29 | 26,700 | -0.05 | | 0.13 | |
| RYH | S&P 500 Healthcare EW Guggenheim | 169.6 | 168.0 | 168.3 | 7,500 | -0.6 | | 0.37 | |
| RYJ | Rj Sb-1 Equity Guggenheim ETF | 38.50 | 38.09 | 38.39 | 20,200 | 0.02 | | 0.04 | |
| RYT | S&P 500 Technology EW Guggenheim | 128.3 | 127.2 | 127.5 | 39,600 | -0.1 | | 0.08 | |
| RYU | S&P 500 Utilities EW Guggenheim | 89.09 | 88.26 | 88.88 | 1,400 | 0.52 | | 0.59 | |
| RZG | S&P Smallcap 600 Pure Growth Guggenheim | 101.3 | 100.5 | 100.9 | 10,700 | 0.0 | | 0.01 | |
| RZV | S&P Smallcap 600 Pure Value Guggenheim | 60.70 | 60.09 | 60.60 | 10,900 | -0.06 | | 0.10 | |