| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RADA | Rada Electr Inds Ltd | 5.800 | 5.100 | 5.170 | 327,510 | -0.400 |  | 7.18 |   |
| RAIL | Freightcar America | 5.230 | 5.030 | 5.170 | 63,771 | 0.020 |  | 0.39 | |
| RAND | Rand Capital Cp | 2.435 | 2.325 | 2.415 | 14,040 | -0.067 | | 2.72 | |
| RARE | Ultragenyx Pharmaceu | 44.81 | 42.77 | 43.54 | 451,313 | -0.68 | | 1.54 | |
| RARX | Ra Pharmaceuticals Inc | 26.00 | 24.57 | 25.77 | 350,475 | 0.15 | | 0.59 | |
| RAVE | Rave Restaurant Group | 2.550 | 2.450 | 2.450 | 10,117 | -0.070 | | 2.78 | |
| RAVN | Raven Industries Inc | 35.10 | 33.82 | 34.21 | 69,576 | -0.39 | | 1.13 | |
| RBB | Rbb Bancorp | 20.33 | 20.07 | 20.28 | 54,334 | 0.02 | | 0.10 | |
| RBBN | Ribbon Communications Inc | 5.850 | 5.720 | 5.840 | 483,536 | 0.090 | | 1.57 | |
| RBCAA | Republic Bancorp Inc | 45.01 | 44.06 | 44.72 | 19,296 | 0.36 | | 0.81 | |
| RBCN | Rubicon Technology | 9.140 | 8.750 | 9.000 | 2,754 | 0.250 | | 2.86 | |
| RBKB | Rhinebeck Bancorp Inc | 10.58 | 10.50 | 10.50 | 1,907 | 0.00 |  | 0.00 | |
| RBNC | Reliant Bancorp Inc | 24.81 | 23.30 | 23.35 | 21,628 | -1.31 | | 5.31 | |
| RBZ | Reebonz Holding Ltd | 2.230 | 1.980 | 1.980 | 120,094 | -0.220 | | 10.00 | |
| RCII | Rent-A-Center Inc | 26.31 | 25.56 | 25.90 | 570,704 | -0.22 | | 0.84 | |
| RCKT | Rocket Pharmaceuticals Inc | 14.05 | 13.10 | 13.23 | 131,310 | -0.70 | | 5.03 | |
| RCKY | Rocky Brands Inc | 32.27 | 30.88 | 31.67 | 32,706 | -0.24 | | 0.75 | |
| RCM | R1 Rcm Inc | 10.56 | 10.28 | 10.47 | 615,808 | 0.00 | | 0.00 | |
| RCMT | R C M Tech Inc | 2.930 | 2.890 | 2.900 | 16,580 | 0.000 | | 0.00 | |
| RCON | Recon Technology Ltd | 0.7700 | 0.7002 | 0.7353 | 34,716 | -0.0147 | | 1.96 | |
| RDCM | Radcom Ltd | 9.380 | 9.090 | 9.100 | 6,281 | -0.140 | | 1.52 | |
| RDFN | Redfin Corp | 18.65 | 17.53 | 17.80 | 620,386 | -0.59 | | 3.21 | |
| RDHL | Redhill Biophrma ADR | 7.700 | 7.540 | 7.630 | 43,383 | -0.080 | | 1.04 | |
| RDI | Reading Intl Cl A | 13.56 | 12.82 | 12.83 | 21,566 | -0.37 | | 2.80 | |
| RDIB | Reading International Inc Cl B | 23.10 | 21.90 | 22.65 | 2,600 | 0.65 | | 2.95 | |
| RDNT | Radnet Inc | 15.27 | 14.85 | 15.04 | 154,568 | -0.18 | | 1.18 | |
| RDUS | Radius Health | 29.27 | 28.47 | 28.62 | 579,202 | -0.49 | | 1.68 | |
| RDVT | Red Violet Inc | 13.60 | 13.25 | 13.60 | 22,533 | 0.05 | | 0.37 | |
| RDVY | Rising Dividend Achievers ETF FT | 32.42 | 32.09 | 32.41 | 191,438 | 0.08 | | 0.25 | |
| RDWR | Radware Ltd | 25.29 | 24.92 | 25.12 | 147,541 | -0.11 | | 0.44 | |
| REAL | The Realreal Inc | 17.41 | 16.08 | 16.29 | 1,667,529 | -1.08 | | 6.22 | |
| RECN | Resources Connect | 17.67 | 17.23 | 17.58 | 267,602 | 0.14 | | 0.80 | |
| REDU | Rise Education Cayman Ltd ADR | 8.490 | 8.010 | 8.140 | 32,412 | 0.130 | | 1.62 | |
| REED | Reeds Inc | 1.680 | 1.510 | 1.540 | 304,729 | -0.100 | | 6.10 | |
| REFR | Research Frontiers | 3.980 | 3.710 | 3.810 | 207,337 | -0.030 | | 0.78 | |
| REG | Regency Centers Corp | 68.41 | 67.25 | 67.89 | 960,151 | -0.22 | | 0.32 | |
| REGI | Renewable Energy | 15.09 | 14.56 | 14.70 | 669,748 | -0.33 | | 2.20 | |
| REGN | Regeneron Pharmaceuticals | 288.6 | 281.4 | 285.1 | 550,414 | -3.1 | | 1.06 | |
| REKR | Rekor Systems Inc | 2.770 | 2.510 | 2.600 | 117,371 | -0.150 | | 5.45 | |
| RELL | Richardson Electrncs | 5.890 | 5.740 | 5.880 | 19,594 | 0.000 | | 0.00 | |
| RELV | Reliv Intl Inc | 4.400 | 4.220 | 4.340 | 2,098 | -0.070 | | 1.59 | |
| REPH | Recro Pharma Inc | 11.98 | 11.61 | 11.72 | 92,043 | -0.22 | | 1.84 | |
| REPL | Replimune Group Inc | 13.50 | 12.57 | 13.00 | 46,230 | 0.38 | | 3.01 | |
| RESN | Resonant Inc | 3.140 | 3.010 | 3.020 | 89,268 | -0.120 | | 3.82 | |
| RETA | Reata Pharma | 90.66 | 88.07 | 90.16 | 213,624 | 1.42 | | 1.60 | |
| RETO | Reto Eco-Solutions Inc | 1.060 | 0.880 | 1.038 | 12,713 | 0.049 | | 4.93 | |
| REXN | Rexahn Pharmaceuticals | 2.310 | 2.170 | 2.230 | 14,300 | -0.040 | | 1.76 | |
| RFAP | Riverfront Dyn Asia Pacific ETF FT | 50.79 | 50.62 | 50.79 | 27,679 | -0.13 | | 0.26 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 56.48 | 56.17 | 56.44 | 64,652 | -0.10 | | 0.18 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 60.06 | 59.61 | 59.93 | 27,325 | -0.12 | | 0.20 | |
| RFEU | Riverfront Dyn Europe ETF FT | 58.45 | 58.11 | 58.11 | 13,174 | -0.28 | | 0.48 | |
| RFIL | RF Industries Ltd | 8.200 | 7.910 | 7.980 | 4,737 | -0.210 | | 2.56 | |
| RGCO | Rgc Resources Inc | 29.60 | 29.11 | 29.18 | 4,696 | 0.10 | | 0.34 | |
| RGEN | Repligen Cp | 82.27 | 80.41 | 82.04 | 551,078 | 1.05 | | 1.30 | |
| RGLD | Royal Gold Inc | 126.3 | 121.9 | 124.1 | 622,176 | -1.6 | | 1.24 | |
| RGLS | Regulus Therapeutics | 0.8500 | 0.8200 | 0.8300 | 76,767 | 0.0100 | | 1.22 | |
| RGNX | Regenxbio Inc | 39.83 | 37.49 | 38.61 | 486,157 | -0.56 | | 1.43 | |
| RIBT | Ricebran Technologie | 2.710 | 2.620 | 2.650 | 26,472 | 0.020 | | 0.76 | |
| RICK | RCI Hospitality Hold | 17.73 | 17.06 | 17.27 | 27,384 | -0.36 | | 2.04 | |
| RIGL | Rigel Pharmaceuticals | 1.700 | 1.650 | 1.700 | 1,181,481 | 0.040 | | 2.41 | |
| RILY | B. Riley Financl | 24.78 | 24.13 | 24.47 | 139,239 | 0.12 | | 0.49 | |
| RILYG | B. Riley Financial Inc 7.25% Senior | 25.67 | 25.60 | 25.67 | 3,370 | 0.04 | | 0.16 | |
| RILYH | B. Riley Financial Inc 7.375% Senior | 26.24 | 26.10 | 26.22 | 20,937 | 0.00 | | 0.00 | |
| RILYI | B. Riley Financial Inc 6.875% Senior | 25.89 | 25.75 | 25.89 | 6,126 | 0.09 | | 0.35 | |
| RILYL | B. Riley Financial Inc | 25.48 | 25.31 | 25.36 | 72,898 | -0.22 | | 0.86 | |
| RILYO | B. Riley Financial Inc 6.75% Senior | 25.65 | 25.47 | 25.59 | 21,725 | 0.00 | | 0.00 | |
| RILYZ | B. Riley Financial Inc 7.50% Senior | 25.70 | 25.51 | 25.60 | 41,306 | -0.09 | | 0.35 | |
| RING | Global Gold Miners Ishares MSCI ETF | 22.74 | 21.74 | 22.22 | 422,548 | -0.40 | | 1.77 | |
| RIOT | Riot Blockchain Inc | 2.240 | 2.040 | 2.090 | 1,139,951 | -0.100 | | 4.57 | |
| RIVE | Riverview Financial Corp | 11.50 | 11.23 | 11.50 | 17,564 | 0.25 | | 2.22 | |
| RKDA | Arcadia Bio | 5.850 | 5.520 | 5.720 | 578,302 | -0.050 | | 0.87 | |
| RMBI | Richmond Mutual Bancorp Inc | 14.05 | 13.57 | 13.93 | 311,922 | -0.09 | | 0.64 | |
| RMBL | Smart Server Inc | 2.835 | 2.510 | 2.610 | 24,962 | -0.230 | | 8.10 | |
| RMBS | Rambus Inc | 14.15 | 13.46 | 13.64 | 883,691 | -0.05 | | 0.37 | |
| RMCF | Rocky MT Chocolate | 9.450 | 9.250 | 9.300 | 3,141 | 0.050 | | 0.54 | |
| RMNI | Rimini Street Inc | 4.800 | 4.720 | 4.780 | 62,947 | -0.010 | | 0.21 | |
| RMR | The Rmr Grp A | 47.02 | 45.29 | 45.99 | 161,835 | -1.04 | | 2.21 | |
| RMTI | Rockwell Medical IN | 3.420 | 3.250 | 3.330 | 298,999 | 0.030 | | 0.91 | |
| RNDB | Randolph Bancorp Inc | 15.00 | 14.76 | 14.88 | 2,870 | 0.01 | | 0.07 | |
| RNDM | First Trust Exchange-Traded Fund Vi | 50.60 | 50.45 | 50.54 | 1,305 | 0.02 | | 0.04 | |
| RNDV | First Trust Exchange-Traded Fund Vi | 22.45 | 22.45 | 22.45 | 100 | -0.14 | | 0.62 | |
| RNEM | First Trust Exchange-Traded Fund Vi | 50.60 | 50.43 | 50.43 | 705 | 0.01 | | 0.02 | |
| RNET | Rignet Inc | 8.270 | 7.800 | 8.170 | 51,768 | -0.200 | | 2.39 | |
| RNLC | First Trust Exchange-Traded Fund Vi | 23.52 | 23.43 | 23.52 | 813 | -0.01 | | 0.03 | |
| RNMC | First Trust Exchange-Traded Fund Vi Mid | 22.45 | 22.31 | 22.43 | 3,424 | 0.00 | | 0.00 | |
| RNSC | First Trust Exchange-Traded Fund Vi | 21.29 | 21.10 | 21.21 | 4,447 | -0.13 | | 0.61 | |
| RNST | Renasant Corp | 36.34 | 35.83 | 36.07 | 233,887 | -0.02 | | 0.06 | |
| RNWK | Realnetworks Inc | 1.890 | 1.650 | 1.700 | 32,582 | 0.020 | | 1.19 | |
| ROAD | Construction Partners Inc Cl A | 15.92 | 14.77 | 15.57 | 2,348,206 | 1.17 | | 8.13 | |
| ROBT | FT Nasdaq Artificial Intelligence and | 32.79 | 32.50 | 32.54 | 11,970 | -0.26 | | 0.79 | |
| ROCK | Gibraltar Ind Inc | 47.13 | 46.09 | 46.32 | 179,960 | -0.29 | | 0.62 | |
| ROIC | Retail Opp Invts Cp | 18.40 | 18.10 | 18.30 | 1,172,149 | -0.01 | | 0.05 | |
| ROKU | Roku Inc | 145.8 | 127.8 | 129.9 | 38,063,691 | -20.6 | | 13.71 | |
| ROLL | RBC Bearings Incorp | 165.5 | 163.4 | 165.2 | 154,162 | 0.8 | | 0.50 | |
| ROSE | Rosehill Resources Inc | 1.900 | 1.680 | 1.840 | 58,066 | -0.080 | | 4.17 | |
| ROSEU | Rosehill Resources Inc Unit | 1.850 | 1.760 | 1.850 | 400 | -0.350 | | 15.91 | |
| ROSEW | Rosehill Resources Inc | 0.1998 | 0.1900 | 0.1998 | 140,500 | -0.0290 | | 12.67 | |
| ROST | Ross Stores Inc | 108.8 | 107.3 | 108.7 | 1,984,550 | 0.6 | | 0.53 | |
| RP | Realpage Inc | 63.56 | 62.22 | 63.51 | 529,266 | 0.33 | | 0.52 | |
| RPAY | Repay Holdings Corp. Cl A | 13.95 | 13.37 | 13.42 | 1,082,885 | 0.02 | | 0.15 | |
| RPD | Rapid7 Inc | 51.75 | 50.23 | 51.66 | 391,420 | 0.02 | | 0.04 | |
| RRBI | Red River Bancshares Inc | 43.20 | 42.88 | 43.10 | 9,171 | 0.08 | | 0.19 | |
| RRGB | Red Robin Gourmet Burgers Inc | 35.34 | 34.05 | 34.65 | 200,711 | -0.63 | | 1.79 | |
| RRR | Red Rock Resorts Inc | 22.38 | 21.69 | 21.85 | 480,704 | -0.50 | | 2.24 | |
| RTIX | Rti Surgical Inc | 3.220 | 3.100 | 3.160 | 166,251 | 0.020 | | 0.64 | |
| RTLR | Rattler Midstream LP Common Units | 19.00 | 18.45 | 18.65 | 75,315 | 0.03 | | 0.16 | |
| RTRX | Retrophin Inc | 12.41 | 11.99 | 12.34 | 526,180 | 0.33 | | 2.75 | |
| RTTR | Ritter Pharmac. Com | 0.2800 | 0.2600 | 0.2700 | 570,379 | -0.0100 | | 3.70 | |
| RUBY | Rubius Therapeutics Inc | 10.49 | 9.86 | 10.20 | 322,198 | 0.25 | | 2.51 | |
| RUHN | Ruhnn Holding Ltd ADR | 7.470 | 6.900 | 7.000 | 446,839 | 0.000 | | 0.00 | |
| RUN | Sunrun Inc | 17.57 | 17.10 | 17.37 | 1,749,332 | -0.11 | | 0.63 | |
| RUSHA | Rush Entpr Cl A | 40.68 | 40.04 | 40.20 | 173,622 | -0.49 | | 1.20 | |
| RUSHB | Rush Entpr Cl B | 42.82 | 42.35 | 42.46 | 11,051 | -0.50 | | 1.16 | |
| RUTH | Ruth's Hospitality | 20.10 | 19.71 | 19.96 | 894,577 | -0.13 | | 0.65 | |
| RVEN | Reven Housing REIT | 5.050 | 4.968 | 5.040 | 82,336 | 0.019 | | 0.37 | |
| RVLT | Revolution Lgt Tc | 0.2850 | 0.2500 | 0.2600 | 117,038 | -0.0134 | | 4.90 | |
| RVNC | Revance Therapeutics | 14.56 | 13.45 | 14.00 | 563,188 | -0.50 | | 3.45 | |
| RVSB | Riverview Bancorp | 7.450 | 7.240 | 7.350 | 51,369 | -0.060 | | 0.81 | |
| RWLK | Rewalk Roboti Ord Sh | 3.310 | 3.120 | 3.180 | 67,115 | -0.130 | | 3.93 | |
| RYAAY | Ryanair Hldgs Plc | 62.34 | 61.28 | 62.25 | 1,057,388 | 0.12 | | 0.19 | |
| RYTM | Rhythm Pharmaceuticals Inc | 24.33 | 23.69 | 24.13 | 80,842 | -0.09 | | 0.37 | |