| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RADA | Rada Electr Inds Ltd | 5.330 | 5.153 | 5.250 | 64,100 | 0.090 |  | 1.74 |   |
| RAIL | Freightcar America | 2.350 | 2.110 | 2.250 | 151,900 | -0.060 |  | 2.60 | |
| RAND | Rand Capital Cp | 2.800 | 2.738 | 2.800 | 5,600 | 0.070 | | 2.56 | |
| RAPT | Rapt Therapeutics Inc | 25.34 | 18.97 | 19.68 | 58,100 | -1.50 | | 7.08 | |
| RARE | Ultragenyx Pharmaceu | 37.38 | 36.02 | 36.08 | 506,200 | -0.70 | | 1.90 | |
| RARX | Ra Pharmaceuticals Inc | 46.85 | 46.62 | 46.75 | 418,900 | 0.15 | | 0.32 | |
| RAVE | Rave Restaurant Group | 2.243 | 1.440 | 1.450 | 140,900 | -0.700 | | 32.56 | |
| RAVN | Raven Industries Inc | 35.10 | 34.14 | 34.26 | 124,900 | -0.44 | | 1.25 | |
| RBB | Rbb Bancorp | 20.36 | 19.85 | 20.02 | 29,100 | -0.06 | | 0.30 | |
| RBBN | Ribbon Communications Inc | 3.008 | 2.700 | 2.750 | 1,315,300 | -0.250 | | 8.33 | |
| RBCAA | Republic Bancorp Inc | 47.15 | 45.46 | 45.85 | 11,600 | 0.06 | | 0.13 | |
| RBCN | Rubicon Technology | 8.556 | 8.550 | 8.550 | 1,600 | -0.010 | | 0.12 | |
| RBKB | Rhinebeck Bancorp Inc | 10.77 | 10.58 | 10.58 | 11,300 | -0.17 | | 1.58 | |
| RBNC | Reliant Bancorp Inc | 22.51 | 22.10 | 22.20 | 15,600 | -0.12 | | 0.54 | |
| RBZ | Reebonz Holding Ltd | 1.190 | 1.082 | 1.180 | 197,700 | 0.080 | | 7.27 | |
| RCEL | Avita Medical Limited American | 8.230 | 8.000 | 8.150 | 555,600 | -0.030 | | 0.37 | |
| RCII | Rent-A-Center Inc | 24.46 | 23.94 | 24.43 | 699,900 | 0.39 | | 1.60 | |
| RCKT | Rocket Pharmaceuticals Inc | 15.03 | 14.34 | 14.55 | 361,300 | -0.14 | | 0.92 | |
| RCKY | Rocky Brands Inc | 29.25 | 28.50 | 28.78 | 28,800 | 0.24 | | 0.84 | |
| RCM | R1 Rcm Inc | 12.60 | 12.23 | 12.58 | 1,513,600 | 0.26 | | 2.11 | |
| RCMT | R C M Tech Inc | 2.990 | 2.990 | 2.990 | 1,000 | 0.050 | | 1.70 | |
| RCON | Recon Technology Ltd | 0.9000 | 0.6868 | 0.6868 | 624,500 | -0.0132 | | 1.89 | |
| RDCM | Radcom Ltd | 10.000 | 9.730 | 10.000 | 6,300 | 0.060 | | 0.60 | |
| RDFN | Redfin Corp | 20.60 | 20.26 | 20.30 | 1,145,100 | -0.05 | | 0.25 | |
| RDHL | Redhill Biophrma ADR | 6.400 | 5.950 | 6.250 | 340,500 | 0.100 | | 1.63 | |
| RDI | Reading Intl Cl A | 11.39 | 11.04 | 11.08 | 34,600 | -0.22 | | 1.95 | |
| RDIB | Reading International Inc Cl B | 24.00 | 24.00 | 24.00 | 500 | -0.10 | | 0.42 | |
| RDNT | Radnet Inc | 18.44 | 17.50 | 17.99 | 3,519,800 | 2.12 | | 13.36 | |
| RDUS | Radius Health | 24.22 | 23.29 | 24.00 | 484,700 | 0.29 | | 1.20 | |
| RDVT | Red Violet Inc | 17.10 | 16.23 | 16.57 | 16,300 | 0.22 | | 1.35 | |
| RDVY | Rising Dividend Achievers ETF FT | 34.62 | 34.45 | 34.59 | 160,000 | 0.27 | | 0.79 | |
| RDWR | Radware Ltd | 23.30 | 22.88 | 23.18 | 112,700 | 0.07 | | 0.30 | |
| REAL | The Realreal Inc | 18.65 | 17.39 | 17.71 | 1,719,000 | -0.20 | | 1.12 | |
| RECN | Resources Connect | 15.14 | 14.93 | 15.11 | 89,800 | 0.13 | | 0.87 | |
| REDU | Rise Education Cayman Ltd ADR | 8.160 | 7.000 | 7.020 | 118,200 | -0.507 | | 6.74 | |
| REED | Reeds Inc | 0.8600 | 0.6902 | 0.7442 | 527,900 | 0.0234 | | 3.25 | |
| REFR | Research Frontiers | 3.392 | 3.110 | 3.160 | 103,300 | -0.160 | | 4.82 | |
| REG | Regency Centers Corp | 65.88 | 65.28 | 65.37 | 605,000 | -0.40 | | 0.61 | |
| REGI | Renewable Energy | 17.30 | 16.71 | 17.27 | 455,700 | 0.45 | | 2.68 | |
| REGN | Regeneron Pharmaceuticals | 349.9 | 338.7 | 344.9 | 912,200 | 6.5 | | 1.91 | |
| REKR | Rekor Systems Inc | 2.410 | 2.100 | 2.190 | 275,600 | -0.220 | | 9.13 | |
| RELL | Richardson Electrncs | 5.630 | 5.550 | 5.560 | 4,900 | -0.030 | | 0.54 | |
| RELV | Reliv Intl Inc | 4.200 | 4.200 | 4.200 | 100 | -0.068 | | 1.59 | |
| REPH | Recro Pharma Inc | 17.36 | 16.45 | 17.10 | 427,700 | 0.59 | | 3.57 | |
| REPL | Replimune Group Inc | 13.72 | 12.20 | 12.20 | 819,900 | -1.44 | | 10.56 | |
| REPR | Repro Med Sys Inc | 4.000 | 3.740 | 4.000 | 18,400 | 0.110 | | 2.83 | |
| RESN | Resonant Inc | 2.210 | 2.140 | 2.170 | 77,100 | -0.020 | | 0.91 | |
| RETA | Reata Pharma | 204.5 | 190.3 | 198.9 | 877,500 | -4.5 | | 2.23 | |
| RETO | Reto Eco-Solutions Inc | 0.8979 | 0.8342 | 0.8921 | 900 | -0.0578 | | 6.08 | |
| REXN | Rexahn Pharmaceuticals | 1.950 | 1.700 | 1.750 | 36,600 | -0.180 | | 9.33 | |
| RFAP | Riverfront Dyn Asia Pacific ETF FT | 53.01 | 53.01 | 53.01 | 700 | 0.29 | | 0.56 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 58.59 | 58.42 | 58.56 | 8,600 | 0.34 | | 0.59 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 61.44 | 61.27 | 61.37 | 2,100 | 0.61 | | 1.01 | |
| RFEU | Riverfront Dyn Europe ETF FT | 60.36 | 60.29 | 60.36 | 1,100 | 0.40 | | 0.66 | |
| RFIL | RF Industries Ltd | 6.290 | 6.168 | 6.240 | 14,500 | 0.120 | | 1.96 | |
| RGCO | Rgc Resources Inc | 28.99 | 28.52 | 28.59 | 5,800 | -0.21 | | 0.73 | |
| RGEN | Repligen Cp | 84.74 | 82.18 | 84.67 | 319,100 | 2.99 | | 3.66 | |
| RGLD | Royal Gold Inc | 115.7 | 113.7 | 115.2 | 519,000 | 1.3 | | 1.13 | |
| RGLS | Regulus Therapeutics | 0.6498 | 0.5900 | 0.6030 | 127,800 | -0.0370 | | 5.78 | |
| RGNX | Regenxbio Inc | 37.54 | 36.50 | 37.16 | 342,600 | 0.84 | | 2.31 | |
| RIBT | Ricebran Technologie | 2.640 | 2.520 | 2.570 | 59,400 | -0.080 | | 3.02 | |
| RICK | RCI Hospitality Hold | 19.53 | 19.09 | 19.11 | 48,600 | -0.27 | | 1.39 | |
| RIGL | Rigel Pharmaceuticals | 2.400 | 2.290 | 2.340 | 1,268,700 | 0.050 | | 2.18 | |
| RILY | B. Riley Financl | 28.81 | 28.22 | 28.22 | 42,700 | -0.23 | | 0.81 | |
| RILYG | B. Riley Financial Inc 7.25% Senior | 25.57 | 25.48 | 25.52 | 6,000 | -0.05 | | 0.19 | |
| RILYH | B. Riley Financial Inc 7.375% Senior | 26.17 | 26.12 | 26.16 | 2,400 | -0.01 | | 0.04 | |
| RILYI | B. Riley Financial Inc 6.875% Senior | 25.88 | 25.87 | 25.88 | 600 | 0.06 | | 0.21 | |
| RILYL | B. Riley Financial Inc | 25.41 | 25.39 | 25.40 | 2,800 | 0.01 | | 0.04 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 25.19 | 25.07 | 25.10 | 13,000 | -0.06 | | 0.24 | |
| RILYO | B. Riley Financial Inc 6.75% Senior | 26.13 | 26.00 | 26.10 | 2,500 | 0.06 | | 0.24 | |
| RILYP | B. Riley Financial Inc | 25.45 | 25.38 | 25.45 | 13,400 | 0.10 | | 0.39 | |
| RILYZ | B. Riley Financial Inc 7.50% Senior | 25.64 | 25.51 | 25.53 | 10,700 | -0.06 | | 0.25 | |
| RING | Global Gold Miners Ishares MSCI ETF | 21.97 | 21.72 | 21.76 | 123,800 | -0.13 | | 0.59 | |
| RIOT | Riot Blockchain Inc | 1.570 | 1.490 | 1.510 | 496,700 | -0.080 | | 5.03 | |
| RIVE | Riverview Financial Corp | 11.67 | 11.51 | 11.60 | 1,600 | 0.00 |  | 0.00 | |
| RKDA | Arcadia Bio | 4.160 | 4.010 | 4.160 | 209,500 | 0.070 | | 1.71 | |
| RLMD | Relmada Therapeutics Inc | 25.62 | 25.00 | 25.10 | 48,200 | -0.40 | | 1.57 | |
| RMBI | Richmond Mutual Bancorp Inc | 14.00 | 13.86 | 13.97 | 29,600 | 0.10 | | 0.72 | |
| RMBL | Smart Server Inc | 1.890 | 1.640 | 1.720 | 218,200 | -0.090 | | 4.97 | |
| RMBS | Rambus Inc | 13.86 | 13.54 | 13.82 | 660,600 | 0.31 | | 2.29 | |
| RMCF | Rocky MT Chocolate | 8.680 | 8.560 | 8.583 | 12,300 | 0.032 | | 0.38 | |
| RMNI | Rimini Street Inc | 4.060 | 3.950 | 4.030 | 38,400 | 0.030 | | 0.75 | |
| RMR | The Rmr Grp A | 47.60 | 46.58 | 47.25 | 162,300 | 0.06 | | 0.13 | |
| RMTI | Rockwell Medical IN | 2.140 | 2.050 | 2.090 | 592,800 | -0.010 | | 0.48 | |
| RNDB | Randolph Bancorp Inc | 16.02 | 16.01 | 16.01 | 900 | -0.09 | | 0.56 | |
| RNDM | First Trust Exchange-Traded Fund Vi | 51.51 | 51.44 | 51.46 | 1,300 | 0.33 | | 0.65 | |
| RNDV | First Trust Exchange-Traded Fund Vi | 23.31 | 23.31 | 23.31 | 200 | -0.05 | | 0.23 | |
| RNEM | First Trust Exchange-Traded Fund Vi | 50.51 | 50.42 | 50.42 | 600 | 0.35 | | 0.70 | |
| RNET | Rignet Inc | 6.390 | 6.050 | 6.200 | 33,200 | 0.190 | | 3.16 | |
| RNLC | First Trust Exchange-Traded Fund Vi | 24.23 | 24.15 | 24.23 | 2,700 | 0.19 | | 0.79 | |
| RNMC | First Trust Exchange-Traded Fund Vi Mid | 23.17 | 23.04 | 23.12 | 2,300 | 0.11 | | 0.48 | |
| RNSC | First Trust Exchange-Traded Fund Vi | 21.55 | 21.44 | 21.55 | 1,300 | 0.17 | | 0.79 | |
| RNST | Renasant Corp | 35.32 | 34.85 | 34.96 | 134,100 | -0.08 | | 0.23 | |
| RNWK | Realnetworks Inc | 1.580 | 1.490 | 1.490 | 9,800 | -0.078 | | 4.95 | |
| ROAD | Construction Partners Inc Cl A | 19.32 | 18.77 | 18.95 | 218,700 | -0.16 | | 0.84 | |
| ROBT | FT Nasdaq Artificial Intelligence and | 33.06 | 32.91 | 33.05 | 10,600 | 0.21 | | 0.65 | |
| ROCK | Gibraltar Ind Inc | 53.19 | 51.93 | 53.00 | 651,500 | 0.60 | | 1.15 | |
| ROIC | Retail Opp Invts Cp | 18.35 | 18.07 | 18.32 | 1,771,300 | 0.20 | | 1.10 | |
| ROKU | Roku Inc | 158.2 | 149.8 | 157.3 | 26,600,000 | 8.6 | | 5.78 | |
| ROLL | RBC Bearings Incorp | 163.8 | 161.8 | 162.8 | 74,000 | 2.1 | | 1.33 | |
| ROSE | Rosehill Resources Inc | 1.510 | 1.330 | 1.350 | 95,700 | -0.040 | | 2.88 | |
| ROSEU | Rosehill Resources Inc Unit | 1.600 | 1.600 | 1.600 | 100 | -0.100 | | 5.88 | |
| ROSEW | Rosehill Resources Inc | 0.1800 | 0.1641 | 0.1641 | 500 | -0.0259 | | 13.63 | |
| ROST | Ross Stores Inc | 113.7 | 112.2 | 113.4 | 1,151,800 | 0.5 | | 0.47 | |
| RP | Realpage Inc | 53.87 | 53.31 | 53.55 | 794,400 | 0.08 | | 0.15 | |
| RPAY | Repay Holdings Corp Cl A | 14.67 | 13.25 | 14.00 | 472,100 | 0.40 | | 2.94 | |
| RPD | Rapid7 Inc | 53.62 | 52.37 | 53.42 | 345,400 | 0.60 | | 1.14 | |
| RRBI | Red River Bancshares Inc | 48.20 | 46.38 | 47.56 | 5,000 | -0.64 | | 1.33 | |
| RRGB | Red Robin Gourmet Burgers Inc | 26.51 | 25.76 | 26.09 | 149,900 | -0.13 | | 0.50 | |
| RRR | Red Rock Resorts Inc | 22.52 | 22.09 | 22.43 | 601,700 | 0.54 | | 2.47 | |
| RTIX | Rti Surgical Inc | 2.015 | 1.940 | 1.970 | 263,400 | 0.030 | | 1.55 | |
| RTLR | Rattler Midstream LP Common Units | 14.73 | 14.20 | 14.67 | 272,000 | 0.28 | | 1.95 | |
| RTRX | Retrophin Inc | 13.17 | 12.89 | 12.94 | 213,200 | 0.03 | | 0.19 | |
| RTTR | Ritter Pharmac. Com | 0.2147 | 0.2000 | 0.2010 | 178,200 | -0.0046 | | 2.24 | |
| RUBY | Rubius Therapeutics Inc | 8.470 | 6.960 | 7.360 | 798,800 | -0.520 | | 6.60 | |
| RUHN | Ruhnn Holding Ltd ADR | 6.920 | 6.750 | 6.750 | 75,500 | -0.230 | | 3.30 | |
| RUN | Sunrun Inc | 14.84 | 14.31 | 14.71 | 2,727,200 | 0.31 | | 2.15 | |
| RUSHA | Rush Entpr Cl A | 44.88 | 44.13 | 44.61 | 157,700 | 0.14 | | 0.31 | |
| RUSHB | Rush Entpr Cl B | 43.19 | 42.87 | 43.10 | 3,700 | 0.09 | | 0.21 | |
| RUTH | Ruth's Hospitality | 24.37 | 23.15 | 23.23 | 1,212,900 | -0.85 | | 3.53 | |
| RVEN | Reven Housing REIT | 5.121 | 5.120 | 5.120 | 30,800 | -0.020 | | 0.39 | |
| RVNC | Revance Therapeutics | 15.87 | 15.16 | 15.81 | 398,900 | 0.62 | | 4.08 | |
| RVSB | Riverview Bancorp | 7.415 | 7.270 | 7.290 | 16,600 | -0.020 | | 0.27 | |
| RWLK | Rewalk Roboti Ord Sh | 2.200 | 1.940 | 2.097 | 328,700 | -0.143 | | 6.38 | |
| RYAAY | Ryanair Hldgs Plc | 86.22 | 85.32 | 86.01 | 244,000 | 0.65 | | 0.76 | |
| RYTM | Rhythm Pharmaceuticals Inc | 21.99 | 21.51 | 21.84 | 118,100 | 0.31 | | 1.44 | |