EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
RAASmi 3Fourteen Real Asset Allocation ETF27.5327.2527.2527.1K-0.351.28 
RAAQReal Asset Acquisition Corp Cl A10.5110.4310.5030.7K-0.050.48 
RAAQUReal Asset Acquisition Corp11.2011.0911.097.5K-0.262.29 
RAAQWReal Asset Acquisition Corp. Warrants1.3901.3101.35032.6K0.0201.50 
RADXRadiopharm Theranostics Limited ADR4.3903.8464.20089.3K-0.0801.85 
RAILFreightcar America8.3007.8808.000107.6K-0.1501.84 
RAINRain Enhancement Technologies Holdco Inc2.8502.6702.8504.1K0.0853.07 
RAINWRain Enhancement Technologies Holdco WT0.20000.19500.20009.4K0.00000.00 
RANDRand Capital Corp11.9411.4911.511.3K-0.443.71 
RANGRange Capital Acquisition Corp10.5110.5110.51108-0.010.10 
RANGRRange Capital Acquisition Corp. Rights0.50000.20000.328920.9K0.02397.84 
RANIRani Therapeutics Holdings Inc Cl A1.4001.0701.0902.18M-0.0504.39 
RAPPRapport Therapeutics Inc30.3928.6329.00187.2K0.120.42 
RAPTRapt Therapeutics Inc58.0157.9858.0010.49M0.040.07 
RAREUltragenyx Pharmaceu20.4519.2719.991.47M0.140.71 
RAUSRacwi US ETF25.5025.1825.2234.7K-0.421.63 
RAVERave Restaurant Group2.6502.5202.60023.1K0.1004.02 
RAYRaytech Holding Limited3.8503.4303.8409.3K-0.1734.39 
RAYAErayak Power Solution Group Inc Cl A0.44190.40000.4236232.9K-0.00691.60 
RBBRbb Bancorp21.2020.8921.1544.3K0.000.00 
RBBNRibbon Communications Inc2.2112.1302.150381.5K-0.0602.73 
RBCAARepublic Bancorp Inc69.8568.4369.6422.8K0.901.30 
RBILF/M Ultrashort Treasury49.9649.9449.969.4K0.040.07 
RBKBRhinebeck Bancorp Inc15.3715.1315.338.5K0.130.85 
RBNERobin Energy Ltd2.8002.0702.12020.61M-0.2008.62 
RCATRed Cat Holdings Inc15.7313.8814.0011.37M-1.8711.78 
RCAXDefiance Daily Target 2X Long Rcat ETF20.9516.0816.28250.2K-5.0223.45 
RCELAvita Medical Inc4.0803.8503.87039.0K-0.1303.26 
RCGERockcreek Global Equality ETF27.2527.2527.350-0.100.37 
RCKTRocket Pharmaceuticals Inc5.1404.6004.7006.0M0.0200.43 
RCKTWRocket Pharmaceuticals Inc WT0.03660.02220.023156.9K-0.00249.41 
RCKYRocky Brands Inc39.7537.3738.2629.6K-0.872.23 
RCMTR C M Tech Inc19.8818.8819.0019.3K-0.391.97 
RCONRecon Technology Ltd0.93750.85000.85004.8K-0.01001.16 
RCTRedcloud Holdings Plc0.91000.70900.8500135.0K0.151021.30 
RDACRising Dragon Acquisition Corp5.1574.6204.9103.3K0.1002.08 
RDACRRising Dragon Acquisition Corp. Rights0.17000.17000.17005.3K0.00402.41 
RDACURising Dragon Acquisition Corp4.6004.6004.6002250.59014.71 
RDAGRepublic Digital Acquisition Company Cl10.2310.2110.211.7K0.000.00 
RDAGURepublic Digital Acquisition Company10.4510.3510.35200.1K-0.100.96 
RDAGWRepublic Digital Acquisition Company0.33000.32000.32002.6K0.02006.67 
RDCMRadcom Ltd12.7210.9011.85128.9K0.908.21 
RDGTRidgetech Inc0.11000.07000.084813.98M-0.021320.08 
RDHLRedhill Biophrma ADR0.87210.78010.781128.9K-0.109912.35 
RDIReading Intl Cl A1.1701.0901.1008.2K-0.0403.42 
RDIBReading International Inc Cl B9.6969.4109.4101.3K0.0100.11 
RDNTRadnet Inc61.2659.2059.41344.2K-1.252.06 
RDNWRidenow Group Inc6.7306.2606.49533.2K-0.1802.71 
RDTLGraniteshares 2X Long Rddt Daily ETF16.2212.5813.371.18M-2.7717.11 
RDTYYieldmax R2000 0Dte Covered Strategy ETF36.6036.2136.2710.6K-0.441.20 
RDVTRed Violet Inc38.1035.8536.2567.6K-0.772.08 
RDVYRising Dividend Achievers ETF FT68.8267.7667.801.06M-1.522.19 
RDWRRadware Ltd27.7326.8227.06175.6K-0.511.85 
RDZNRoadzen Inc1.1501.1211.13014.1K0.0000.00 
RDZNWVahanna Tech Edge Acquisition I Corp WT0.11500.11500.11503.0K0.022824.73 
REAIPrivate Real Estate Via Liquid Reits ETF19.4019.4019.500-0.100.52 
REALThe Realreal Inc9.2708.9459.0001.03M-0.1501.64 
REAXReal Brokerage Inc2.5102.3702.4101.38M0.0200.84 
REBNReborn Coffee Inc2.0501.8702.01040.5K0.0603.06 
RECTRectitude Holdings Ltd1.2201.1451.145257-0.0554.58 
REERee Automotive Ltd Cl A0.57590.52000.575931.0K0.01683.01 
REFIChicago Atlantic Real Estate Finance Inc12.1811.9111.93152.7K-0.121.00 
REFRResearch Frontiers0.91390.83000.905530.8K0.07058.48 
REGRegency Centers Corp75.1674.2174.39293.6K-0.060.08 
REGCORegency Centers Corporation 5.875% Sr B22.1021.7121.719.7K0.120.56 
REGCPRegency Centers Corporation 6.25% Series22.8822.8222.82699-0.100.44 
REGNRegeneron Pharmaceuticals761.7747.8756.7149.2K7.30.97 
REITAlps Active REIT ETF27.3227.0827.105.5K-0.040.13 
REKRRekor Systems Inc0.90660.80500.81411.86M-0.06617.51 
RELLRichardson Electrncs11.6911.3011.3621.8K-0.231.98 
RELYRemitly Global Inc16.3315.8616.001.77M-0.120.74 
REMGEmerging Markets Active ETF30.7630.3530.355.4K-0.973.12 
RENTRent The Runway Inc Cl A4.9204.4904.80011.0K0.0200.42 
RENXSafe and Green Development Corp2.1001.6901.820563.5K1.7261827.97 
REPLReplimune Group Inc7.5857.2107.530647.6K-0.0300.40 
RETOReto Eco-Solutions Inc0.84000.71820.820054.5K0.04005.13 
REVBRevelation Biosciences Inc1.1931.1201.14024.3K-0.0504.24 
REVBWRevelation Biosciences Inc WT0.00880.00880.00910-0.00033.30 
REYNReynolds Consumer Products Inc21.3220.8420.93376.0K-0.180.85 
RF-PF0.00000.00000.000000.0000NaN 
RFAIRF Acquisition Corp II10.9310.9210.933.5K0.030.28 
RFAIRRF Acquisition Corp II Right0.12000.12000.12001000.00181.52 
RFAM9.7909.7909.7902000.0000.00 
RFAMR0.10000.10000.100026.0K0.00000.00 
RFAMURF Acquisition Corp III9.9509.9109.9143.0K-0.0360.36 
RFDIRiverfront Dyn Developed Intl ETF FT81.0980.2580.282.0K-1.902.32 
RFEMRiverfront Dyn Emerging Markets ETF FT81.9780.6680.661.6K-2.062.49 
RFILRF Industries Ltd11.3910.4910.59125.4K-0.928.01 
RGCRegencell Bioscience Holdings Ltd26.3023.9025.4069.2K1.255.18 
RGCORgc Resources Inc21.7921.0621.134.0K0.060.28 
RGENRepligen Corp117.4112.7114.4360.8K0.10.09 
RGLDRoyal Gold Inc237.3223.2230.8885.9K-2.30.99 
RGLOGlobal Equity Active ETF29.1628.5628.6227.1K-0.471.62 
RGNXRegenxbio Inc8.7808.0108.260297.7K-0.2002.36 
RGPResources Connection Inc3.7603.6253.71596.7K0.0401.09 
RGSRegis Corp24.3023.5923.595.0K-1.024.14 
RGTIRigetti Computing Inc15.1514.2414.4315.64M-0.714.69 
RGTIWRigetti Computing Inc WT6.2205.6805.890100.9K-0.5208.11 
RGTXDeFiance Daily Target 2X Long Rgti ETF17.5215.5015.93677.6K-1.659.39 
RGTZDeFiance Daily Target 2X Short Rgti ETF27.5524.6026.85772.8K2.299.32 
RGYYGraniteshares Yieldboost Rgti ETF10.5010.3910.4110.7K-0.161.55 
RIBBRibbon Acquisition Corp Cl A10.5010.5010.50100-0.090.85 
RIBBRRibbon Acquisition Corp Rights0.22000.21000.21002.1K0.034019.32 
RIBBURibbon Acquisition Corp11.7811.7811.782.0K1.3012.40 
RICKRCI Hospitality Hold24.8723.5923.8622.9K-0.170.71 
RIFRGlobal Infrastructure Active ETF27.7327.6427.658.1K-0.050.17 
RIGLRigel Pharmaceuticals26.8226.0026.3893.8K0.080.30 
RILYB. Riley Financl7.5047.0907.160529.0K-0.1001.38 
RILYGB. Riley Financial Inc 5.00% Senior23.0122.8122.9310.9K0.160.70 
RILYKB. Riley Financial Inc 5.50% Senior25.2125.1925.209.9K0.000.00 
RILYLB. Riley Financial Inc ADR12.7511.6812.2725.6K0.191.57 
RILYNB. Riley Financial Inc 6.50% Senior24.2023.7123.9818.2K0.080.33 
RILYPB. Riley Financial Inc12.0511.3411.7024.5K0.252.18 
RILYTB. Riley Financial Inc 6.00% Senior18.1017.6218.0011.8K-0.010.06 
RILYZB. Riley Financial Inc 5.25%17.0316.8016.9017.0K-0.060.35 
RIMEAlgorhythm Holdings Inc1.2401.1351.155428.6K-0.0605.00 
RINGIshares Global Gold Miners ETF74.8771.3771.53319.7K-3.364.49 
RINTInternational Developed Equity Active28.8928.4728.4710.0K-0.551.90 
RIOTRiot Platforms Inc15.1113.6414.0112.08M-1.167.62 
RITRReitar Logtech Holdings Limited0.59800.53500.567545.1K-0.01893.31 
RIVNRivian Automotive Inc Cl A15.7015.1315.2211.86M-0.402.56 
RJETRepublic Airways Holdings18.5017.4018.4974.0K0.693.89 
RKDAArcadia Biosciences Inc1.6951.5201.5207.3K-0.17910.54 
RKLBRocket Lab Corporation72.3965.5965.9015.67M-6.989.58 
RKLXDeFiance Daily Target 2X Long Rklb ETF33.9527.5027.772.47M-6.5118.99 
RKLZDeFiance Daily Target 2X Short Rklb ETF25.0021.1724.831.81M3.9518.92 
RKNGDeFiance Retail Kings ETF19.5818.6618.6632.7K-1.517.50 
RLAYRelay Therapeutics Inc10.209.2810.112.78M0.515.31 
RLMDRelmada Therapeutics Inc6.7306.4406.540817.1K-0.1301.95 
RLYBRallybio Corporaton8.7108.3408.49548.7K-0.1852.14 
RMBIRichmond Mutual Bancorp Inc13.5213.3013.452.1K0.020.11 
RMBSRambus Inc94.6990.9291.46784.0K-4.494.68 
RMCFRocky MT Chocolate2.3582.2602.3205.6K0.0502.21 
RMCORoyalty Management Holding Corp3.3203.2903.2903.2K-0.0401.20 
RMCOWRoyalty Management Holding Corp WT0.22610.21010.211047.3K-0.01406.22 
RMNIRimini Street Inc3.2703.1203.205169.3K0.0501.58 
RMRThe Rmr Grp A15.6315.4615.5539.8K0.020.13 
RMSGReal Messenger Corp0.66130.52740.66134.36M0.02133.33 
RMSGWReal Messenger Corporation Warrants0.04010.01160.016041.7K-0.016550.77 
RMTIRockwell Medical IN1.07000.69990.9359718.7K-0.09799.41 
RNAAvidity Biosciences Inc13.2512.8013.10143.1K0.010.08 
RNACCartesian Therapeutics Inc6.5706.0706.11087.5K-0.1702.72 
RNAMAvidity Biosciences Inc15.9313.0614.757.92M-58.0779.74 
RNAZTranscode Therapeutics Inc8.8708.5208.8401.8K0.0000.00 
RNEMEmrg Mkts Equity Select ETF FT53.3253.0453.04764-0.851.56 
RNGTRange Capital Acquisition Corp II Cl A10.0009.98010.00018.4K0.0000.00 
RNGTURange Capital Acquisition Corp II Units10.2010.2010.202000.050.49 
RNGTWRange Capital Acquisition Corp II WT0.32010.29000.32015550.01013.26 
RNINBushido Capital US Smid Cap Equity ETF29.4529.0829.088.6K0.090.30 
RNRGGX Renewable Energy Producers ETF36.5536.3836.384.8K-0.210.56 
RNTXRein Therapeutics Inc1.3701.1621.28077.3K-0.0302.31 
RNWRenew Energy Global Plc Cl A4.7704.6354.650498.5K-0.0801.68 
RNWWWRenew Energy Global Plc WT0.00930.00700.009211.6K0.002231.43 
RNXTRenovorx Inc1.3001.1001.1631.41M0.0605.45 
ROADConstruction Partners Inc Cl A111.5108.5109.8275.9K-2.42.10 
ROBTArtificial Intelligence and Robotics ETF47.2246.1546.2325.6K-1.042.20 
ROCRoc Energy Acquisition Corp7.1206.5507.12020.6K0.74011.53 
ROCKGibraltar Ind Inc42.3040.5440.92117.5K-1.072.55 
ROCQ49.5248.5248.5515.1K-1.192.39 
ROCY49.8449.2549.268.0K-0.791.57 
ROEAstoria US Quality Kings ETF35.9435.4035.405.7K-0.732.02 
ROIVRoivant Sciences Ltd27.8226.7427.332.49M-0.010.04 
ROKURoku Inc95.8388.2589.051.92M-6.016.32 
ROMARoma Green Finance Limited10.8807.4007.850306.7K-2.49024.08 
ROOTRoot Inc48.0546.8547.93169.2K0.801.70 
ROPRoper Industries356.5344.3351.2507.9K4.41.25 
ROSTRoss Stores Inc217.5214.2214.31.4M-1.70.80 
RPAYRepay Holdings Corp Cl A3.1253.0003.060998.9K-0.0401.30 
RPC0.00000.00000.000000.0000NaN 
RPDRapid7 Inc5.8305.4705.7101.1M0.1001.79 
RPGLRepublic Power Group Limited Cl A0.58900.52200.5221142.3K-0.03906.95 
RPIDRapid Micro Biosystems Inc Cl A2.4602.2402.280182.0K-0.1506.17 
RPRXRoyalty Pharma Plc Cl A47.5446.3546.921.94M-0.090.19 
RRRichtech Robotics Inc Cl B2.2202.0902.1154.51M-0.0652.98 
RRBIRed River Bancshares Inc91.3788.7790.6171.6K-0.190.21 
RRGBRed Robin Gourmet Burgers Inc3.0402.8502.855383.6K-0.1304.35 
RRRRed Rock Resorts Inc58.7655.6855.73410.5K-3.015.12 
RSSSResearch Solutions Inc2.3702.3202.35042.6K0.0000.00 
RSVRReservoir Media Inc9.3859.1709.23024.1K-0.0700.75 
RSVRWReservoir Media Inc WT0.14000.14000.1400200-0.01006.67 
RTACRenatus Tactical Acquisition Corp I Cl A10.3610.3210.3395.4K-0.010.10 
RTACURenatus Tactical Acquisition Corp I10.5810.5610.562.4K-0.030.25 
RTACWRenatus Tactical Acquisition Corp I WT0.53000.53000.53009.4K-0.02013.65 
RTHVaneck Retail ETF252.5249.2249.42.1K-2.20.87 
RTXGLeverage Shares 2X Long Rtx Daily ETF24.4323.8223.9411.1K-0.602.40 
RTYYGraniteshares Yieldboost Riot ETF13.5113.2213.395.1K-0.251.84 
RUBIRubico Inc0.62660.56030.5799381.2K-0.02013.35 
RUMRumble Inc5.1604.8704.9801.7M-0.1202.35 
RUMBWRumble Inc WT1.0701.0101.0304.4K-0.0201.91 
RUNSunrun Inc13.2012.3512.403.77M-0.644.91 
RUNNRunning Oak Efficient Growth ETF32.5031.9631.9960.7K-0.300.94 
RUSCUS Small Cap Equity Active ETF32.3232.0032.023.2K-0.511.56 
RUSHARush Enterprises Cl A67.8365.3966.26162.1K-1.141.69 
RUSHBRush Enterprises Cl B64.1162.5663.4017.6K-0.200.32 
RVMDRevolution Medicines Inc95.1193.0593.19727.5K-1.081.15 
RVMDWRevolution Medicines Inc WT1.6501.6501.6506000.0000.00 
RVNLGraniteshares 2X Long Rivn Daily ETF31.2428.9229.5623.8K-1.695.46 
RVPHReviva Pharmaceuticals Hldg Inc0.83530.77000.7838423.1K-0.04475.40 
RVSBRiverview Bancorp5.5505.3805.52011.5K0.0801.47 
RVSNRail Vision Ltd8.2387.6307.9904.7K-0.5907.03 
RVSNWRail Vision Ltd WT0.04000.03150.03581.3K-0.00266.77 
RVYLRyvyl Inc6.2105.2605.317124.5K-0.66311.09 
RWAYRunway Growth Finance Corp7.0606.7956.820359.3K-0.2102.99 
RWAYIRunway Growth Finance Corp. 7.25%25.3025.2025.302400.050.20 
RWAYLRunway Growth Finance Corp. 7.50% Notes25.2225.0125.012.3K-0.100.40 
RWAYZRunway Growth Finance Corp. 8.00% Notes25.0124.9824.9914.2K-0.020.08 
RXRXRecursion Pharmaceuticals Inc Cl A3.2603.0903.1458.03M-0.0250.79 
RXSTRxsight Inc6.7806.4506.480194.2K-0.1001.52 
RXTRackspace Technology Inc1.3401.0801.18012.73M-0.1209.23 
RYAAYRyanair Hlds Plc ADR61.5760.4860.70516.9K-0.681.11 
RYETRuanyun Edai Technology Inc1.02000.96000.995027.3K-0.05004.90 
RYMRythm Inc17.5017.0017.421.3K-0.010.03 
RYOJRyojbaba Co. Ltd2.5002.2502.2703.6K-0.1004.22 
RYTMRhythm Pharmaceuticals Inc85.5981.7181.88585.2K-2.723.21 
RYZ0.00000.00000.000000.0000NaN 
RZLTRezolute Inc3.4503.0003.2554.72M0.0702.20 
RZLVRezolve AI Plc2.5102.3402.3509.2M-0.1204.86 
RZLVWRezolve AI Limited Warrants0.87260.86000.86001.2K-0.01251.43 

MEMBER LOGIN

216.73.216.88
United States

GLOBAL INDICES

CodeLastChange
COMP21,9301680.8
DJI45,960-4691.0
SP5006,477-1151.7
INDS12,0611411.2
CAC7,769-771.0
DAX22,613-3441.5
NKY53,604-1460.3
HSI24,856-4801.9
OBX1,94380.4
AORD8,727-190.2
TWII33,338-1010.3
JKSE7,164-1381.9
STI4,888-170.3
ATX5,367-380.7
NZD12,977480.4
BEL5,006-470.9
BVSP182,733-2,6911.5