| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 76.52 | 74.95 | 75.44 | 457,600 | -0.25 |  | 0.33 |   |
| RA | Brookfield Real Assets Income Fund Inc | 23.25 | 23.11 | 23.14 | 80,200 | -0.02 | | 0.09 | |
| RACE | Ferrari N.V. | 137.4 | 134.7 | 135.8 | 975,500 | -2.5 | | 1.81 | |
| RAD | Rite Aid Corp | 1.350 | 1.320 | 1.330 | 7,978,200 | 0.000 |  | 0.00 | |
| RBA | Ritchie Bros. Auctioneers Inc | 37.53 | 36.96 | 36.98 | 226,100 | -0.54 | | 1.44 | |
| RBC | Regal-Beloit Corp | 85.13 | 83.75 | 83.90 | 101,200 | -0.35 | | 0.42 | |
| RBS | Royal Bank Scotland Group Plc | 6.890 | 6.840 | 6.860 | 651,100 | 0.170 |  | 2.54 | |
| RBS-S | Royal Bank Scotland | 25.48 | 25.44 | 25.44 | 17,500 | -0.05 | | 0.20 | |
| RCI | Rogers Communication | 52.67 | 51.65 | 51.68 | 203,500 | -0.99 | | 1.88 | |
| RCL | Royal Caribbean Cruises Ltd | 131.7 | 129.7 | 131.2 | 1,354,700 | 0.2 | | 0.18 | |
| RCS | Rcm Strategic Global Government Fund | 9.650 | 9.490 | 9.570 | 165,000 | -0.070 | | 0.73 | |
| RCUS | Arcus Biosciences Inc. | 14.08 | 13.03 | 14.02 | 87,400 | 0.70 | | 5.26 | |
| RDC | Rowan Companies | 17.54 | 16.41 | 16.74 | 5,966,300 | 0.50 | | 3.08 | |
| RDN | Radian Group Inc | 20.37 | 20.08 | 20.33 | 1,454,200 | 0.19 | | 0.94 | |
| RDS.A | Royal Dutch Shell Plc | 66.45 | 65.92 | 66.26 | 2,852,000 | 0.24 | | 0.36 | |
| RDS.B | Royal Dutch Shell Cl B | 68.47 | 67.91 | 68.28 | 2,309,100 | 0.12 | | 0.18 | |
| RDY | Dr. Reddy's Laboratories Ltd | 36.35 | 35.89 | 36.20 | 227,200 | 0.35 | | 0.98 | |
| RE | Everest Re Group | 230.6 | 226.0 | 229.6 | 346,200 | 3.8 | | 1.70 | |
| REG | Regency Centers Corp | 65.52 | 64.48 | 64.50 | 1,304,600 | -0.85 | | 1.30 | |
| RELX | Relx Plc | 19.97 | 19.75 | 19.83 | 360,100 | -0.40 | | 1.98 | |
| REN | Resolute Energy Corp | 35.58 | 33.92 | 35.18 | 412,500 | 1.38 | | 4.08 | |
| RENN | Renren Inc | 1.560 | 1.500 | 1.510 | 381,500 | 0.010 | | 0.67 | |
| RENX | Relx N.V. | 21.55 | 21.18 | 21.19 | 547,900 | -0.58 | | 2.66 | |
| RES | RPC Inc | 15.69 | 15.31 | 15.38 | 1,245,400 | 0.02 | | 0.13 | |
| RESI | Altisource Residential Corporat | 11.17 | 10.74 | 11.16 | 637,400 | 0.23 | | 2.10 | |
| REV | Revlon Inc | 25.50 | 23.30 | 25.20 | 569,200 | 1.95 | | 8.39 | |
| REVG | Rev Group Inc | 16.07 | 15.56 | 15.93 | 313,200 | 0.32 | | 2.05 | |
| REX | Rex American Resources Corp | 76.17 | 74.51 | 74.52 | 20,200 | -1.46 | | 1.92 | |
| REX-A | Rexford Industrial Realty Inc | 24.44 | 24.44 | 24.44 | 100 | -0.05 | | 0.20 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 24.57 | 24.31 | 24.31 | 300 | 0.05 | | 0.21 | |
| REXR | Rexford Industrial Realty Inc | 31.77 | 31.18 | 31.24 | 811,400 | -0.39 | | 1.23 | |
| RF | Regions Financial Corp | 19.27 | 18.90 | 19.16 | 8,512,700 | 0.25 | | 1.32 | |
| RF-A | Regions Financial Corp | 25.25 | 25.22 | 25.23 | 36,200 | -0.02 | | 0.06 | |
| RF-B | Regions Financial Corp | 26.73 | 26.59 | 26.61 | 20,600 | -0.12 | | 0.45 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.52 | 12.34 | 12.36 | 63,200 | -0.17 | | 1.36 | |
| RFP | Resolute Forest Products Inc | 14.45 | 13.55 | 13.95 | 629,100 | -0.65 | | 4.45 | |
| RGA | Reinsurance Group of America Inc | 146.4 | 144.2 | 145.3 | 194,500 | 1.3 | | 0.93 | |
| RGR | Sturm Ruger & Company | 69.25 | 67.85 | 67.90 | 162,700 | -0.60 | | 0.88 | |
| RGS | Regis Corp | 21.21 | 20.79 | 20.82 | 215,200 | -0.20 | | 0.95 | |
| RGT | Royce Global Value Trust Inc | 10.55 | 10.45 | 10.50 | 14,100 | -0.02 | | 0.19 | |
| RH | Restoration Hardware Holdings | 137.7 | 133.9 | 135.5 | 739,300 | 0.4 | | 0.27 | |
| RHI | Robert Half International Inc | 71.54 | 69.74 | 69.99 | 1,444,900 | -2.08 | | 2.89 | |
| RHP | Ryman Hospitality Properties REIT | 89.17 | 87.32 | 87.50 | 471,900 | -1.86 | | 2.08 | |
| RHT | Red Hat Inc | 143.5 | 140.0 | 143.2 | 3,967,300 | 0.5 | | 0.32 | |
| RIG | Transocean Inc | 12.50 | 12.10 | 12.36 | 20,077,400 | 0.43 | | 3.60 | |
| RIO | Rio Tinto Plc | 49.81 | 49.19 | 49.28 | 3,317,600 | 0.94 | | 1.94 | |
| RIV | Rivernorth Opportunities Fund | 18.39 | 17.61 | 18.09 | 180,800 | -0.11 | | 0.60 | |
| RJF | Raymond James Financial | 94.06 | 92.06 | 93.77 | 520,500 | 1.76 | | 1.91 | |
| RL | Ralph Lauren Corp | 134.6 | 132.1 | 134.1 | 894,400 | 1.9 | | 1.44 | |
| RLGY | Realogy Holdings Corp | 20.65 | 19.57 | 20.01 | 25,225,100 | -0.67 | | 3.24 | |
| RLH | Red Lion Hotels Corp | 13.55 | 13.25 | 13.30 | 88,500 | 0.05 | | 0.38 | |
| RLI | Rli Corp | 78.69 | 77.12 | 77.49 | 173,200 | -1.08 | | 1.37 | |
| RLJ | Rlj Lodging Trust | 22.58 | 22.14 | 22.33 | 1,086,200 | -0.25 | | 1.11 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 26.31 | 26.21 | 26.21 | 8,500 | -0.07 | | 0.27 | |
| RM | Regional Managment Corp | 30.72 | 29.95 | 30.22 | 51,200 | -0.20 | | 0.66 | |
| RMAX | Re/Max Holdings Inc | 44.10 | 43.15 | 43.45 | 157,100 | -0.85 | | 1.92 | |
| RMD | Resmed Inc | 113.5 | 112.3 | 112.6 | 498,900 | -0.8 | | 0.72 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.15 | 25.05 | 25.15 | 6,600 | -0.01 | | 0.04 | |
| RMT | Royce Micro-Cap Trust | 10.28 | 10.16 | 10.18 | 95,400 | -0.04 | | 0.39 | |
| RNG | Ringcentral Inc | 93.90 | 88.40 | 90.55 | 700,100 | -2.95 | | 3.16 | |
| RNGR | Ranger Energy Services Inc Class A | 8.500 | 8.330 | 8.350 | 8,700 | -0.010 | | 0.12 | |
| RNP | Cohen & Steers REIT and Preferred | 20.13 | 19.76 | 19.76 | 76,500 | -0.20 | | 1.00 | |
| RNR | Renaissancere Holdings Ltd | 134.7 | 132.5 | 134.2 | 138,800 | 1.7 | | 1.25 | |
| RNR-C | Renaissancere 6.08 C | 25.23 | 25.18 | 25.18 | 12,100 | -0.02 | | 0.08 | |
| RNR-E | Renaissancere Holdings Ltd | 24.44 | 24.27 | 24.27 | 12,800 | -0.23 | | 0.94 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 25.00 | 24.80 | 24.90 | 57,400 | -0.09 | | 0.36 | |
| ROG | Rogers Corp | 145.4 | 142.4 | 143.5 | 157,200 | -1.0 | | 0.71 | |
| ROK | Rockwell Automation Inc | 195.5 | 193.9 | 194.6 | 659,100 | 0.6 | | 0.29 | |
| ROL | Rollins Inc | 64.00 | 62.26 | 62.45 | 1,323,800 | -1.71 | | 2.67 | |
| ROP | Roper Industries | 312.3 | 307.9 | 308.9 | 339,100 | -2.6 | | 0.84 | |
| ROYT | Pacific Coast Oil Trust | 2.660 | 2.460 | 2.600 | 379,000 | -0.050 | | 1.89 | |
| RPAI | Retail Properties of America | 12.74 | 12.43 | 12.45 | 1,525,600 | -0.29 | | 2.28 | |
| RPM | RPM International Inc | 67.63 | 67.14 | 67.47 | 930,400 | 0.17 | | 0.25 | |
| RPT | Ramco-Gershenson Properties Trust | 13.80 | 13.39 | 13.41 | 950,000 | -0.49 | | 3.53 | |
| RPT-D | Ramco-Gershenson Properties Tru | 54.10 | 54.10 | 54.10 | 200 | -0.80 | | 1.46 | |
| RQI | Cohen & Steers Quality Income Realty | 12.51 | 12.32 | 12.33 | 254,000 | -0.15 | | 1.20 | |
| RRC | Range Resources Corp | 17.31 | 16.38 | 17.19 | 7,230,300 | 0.83 | | 5.07 | |
| RRD | Donnelley [R.R.] & Sons Co | 5.740 | 5.570 | 5.680 | 861,000 | 0.130 | | 2.34 | |
| RRTS | Roadrunner Transportation Systems Inc | 1.280 | 1.070 | 1.150 | 1,409,200 | -0.080 | | 6.50 | |
| RS | Reliance Steel & Aluminum Company | 88.12 | 86.82 | 87.73 | 407,800 | 1.50 | | 1.74 | |
| RSG | Republic Services | 75.27 | 74.57 | 74.69 | 627,300 | -0.76 | | 1.01 | |
| RST | Rosetta Stone | 18.30 | 17.60 | 17.98 | 395,000 | 0.21 | | 1.18 | |
| RTEC | Rudolph Technologies | 24.40 | 23.90 | 24.05 | 158,700 | -0.25 | | 1.03 | |
| RTN | Raytheon Company | 210.9 | 203.5 | 205.2 | 1,631,800 | -2.7 | | 1.31 | |
| RUBI | The Rubicon Project Inc | 3.940 | 3.750 | 3.860 | 264,800 | -0.050 | | 1.28 | |
| RVI | Retail Value Inc. | 31.99 | 31.15 | 31.29 | 47,600 | -0.66 | | 2.07 | |
| RVT | Royce Value Trust | 16.49 | 16.38 | 16.43 | 148,600 | 0.07 | | 0.43 | |
| RWG.U | Regalwood Global Energy | 10.30 | 10.30 | 10.30 | 100 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.490 | 1.380 | 1.480 | 110,500 | -0.010 | | 0.67 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.800 | 9.800 | 9.800 | 19,300 | -0.020 | | 0.20 | |
| RWT | Redwood Trust | 16.45 | 16.32 | 16.34 | 481,800 | -0.08 | | 0.49 | |
| RXN | Rexnord Corp | 31.61 | 31.15 | 31.52 | 801,500 | 0.43 | | 1.38 | |
| RXN-A | Rexnord Corp | 66.24 | 65.57 | 66.24 | 119,800 | 1.24 | | 1.91 | |
| RY | Royal Bank of Canada | 80.50 | 79.97 | 80.49 | 593,800 | 0.40 | | 0.50 | |
| RY-T | Royal Bank of Canada | 34.21 | 31.24 | 34.21 | 2,700 | 4.21 | | 14.03 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 146.9 | 146.9 | 146.9 | 1,500 | 0.0 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 21.47 | 21.19 | 21.38 | 417,200 | 0.15 | | 0.71 | |
| RYB | Ryb Education Inc Aps | 21.05 | 20.06 | 20.44 | 61,400 | -0.51 | | 2.43 | |
| RYI | Ryerson Holding Corp | 11.35 | 10.95 | 11.25 | 187,900 | 0.35 | | 3.21 | |
| RYN | Rayonier Inc REIT | 34.20 | 33.67 | 33.79 | 495,800 | -0.31 | | 0.91 | |
| RZA | Reinsurance Group of America I | 27.11 | 26.93 | 27.04 | 24,300 | 0.00 | | 0.00 | |
| RZB | Reinsurance Group of America I | 25.80 | 25.73 | 25.75 | 9,000 | -0.08 | | 0.29 | |